Immatics NV (IMTX) Historical Stock Data
11.87 ↑1.53 (14.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMTX is up 0.74% a day on average. There have been 15 days where Immatics NV closed green and 15 days where IMTX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 10.33 | 11.87 | ↑$1.54 (14.91%) | 9.98 | 12.41 | 1.01M |
| 2025-12-03 | 9.89 | 10.34 | ↑$0.45 (4.55%) | 9.76 | 10.52 | 258.81K |
| 2025-12-02 | 10.24 | 9.89 | ↓$0.35 (-3.42%) | 9.88 | 10.50 | 408.04K |
| 2025-12-01 | 10.49 | 10.26 | ↓$0.23 (-2.19%) | 10.17 | 10.59 | 438.07K |
| 2025-11-28 | 10.62 | 10.69 | ↑$0.07 (0.66%) | 10.33 | 11.00 | 757.99K |
| 2025-11-26 | 10.98 | 10.61 | ↓$0.37 (-3.37%) | 10.49 | 10.98 | 641.92K |
| 2025-11-25 | 10.56 | 10.97 | ↑$0.41 (3.88%) | 10.45 | 11.00 | 550.10K |
| 2025-11-24 | 10.22 | 10.60 | ↑$0.38 (3.72%) | 10.04 | 10.90 | 626.07K |
| 2025-11-21 | 10.08 | 10.20 | ↑$0.12 (1.19%) | 9.84 | 10.41 | 494.97K |
| 2025-11-20 | 10.45 | 10.10 | ↓$0.35 (-3.35%) | 10.08 | 10.90 | 434.06K |
| 2025-11-19 | 10.44 | 10.33 | ↓$0.11 (-1.05%) | 10.13 | 10.65 | 597.75K |
| 2025-11-18 | 9.41 | 10.32 | ↑$0.91 (9.67%) | 9.14 | 10.35 | 732.06K |
| 2025-11-17 | 10.28 | 9.47 | ↓$0.81 (-7.88%) | 9.35 | 10.28 | 555.03K |
| 2025-11-14 | 9.75 | 10.20 | ↑$0.45 (4.62%) | 9.71 | 10.53 | 538.62K |
| 2025-11-13 | 10.62 | 9.98 | ↓$0.64 (-6.03%) | 9.87 | 10.64 | 867.36K |
| 2025-11-12 | 9.27 | 10.67 | ↑$1.40 (15.10%) | 9.23 | 10.86 | 1.45M |
| 2025-11-11 | 8.98 | 9.19 | ↑$0.21 (2.34%) | 8.92 | 9.36 | 476.37K |
| 2025-11-10 | 9.24 | 9.03 | ↓$0.21 (-2.27%) | 9.01 | 9.35 | 494.27K |
| 2025-11-07 | 9.04 | 9.05 | ↑$0.01 (0.11%) | 8.69 | 9.08 | 355.90K |
| 2025-11-06 | 8.94 | 9.23 | ↑$0.29 (3.24%) | 8.72 | 9.28 | 442.13K |
| 2025-11-05 | 9.26 | 8.94 | ↓$0.32 (-3.46%) | 8.86 | 9.41 | 0.90M |
| 2025-11-04 | 9.46 | 9.25 | ↓$0.21 (-2.22%) | 9.07 | 9.64 | 689.65K |
| 2025-11-03 | 10.02 | 9.68 | ↓$0.34 (-3.39%) | 9.50 | 10.34 | 802.62K |
| 2025-10-31 | 10.41 | 10.19 | ↓$0.22 (-2.11%) | 10.06 | 10.63 | 582.19K |
| 2025-10-30 | 10.30 | 10.42 | ↑$0.12 (1.17%) | 10.21 | 10.70 | 593.82K |
| 2025-10-29 | 10.50 | 10.34 | ↓$0.16 (-1.52%) | 10.25 | 10.67 | 565.67K |
| 2025-10-28 | 10.55 | 10.36 | ↓$0.19 (-1.80%) | 10.25 | 10.72 | 360.69K |
| 2025-10-27 | 10.35 | 10.58 | ↑$0.23 (2.22%) | 10.28 | 10.87 | 483.63K |
| 2025-10-24 | 10.29 | 10.18 | ↓$0.11 (-1.07%) | 10.15 | 10.44 | 280.05K |
| 2025-10-23 | 10.18 | 10.18 | ↑$0.00 (0.00%) | 10.08 | 10.33 | 0.91M |
Create an account or log in to view more rows.
$IMTX green shoots
$IMTX who here can't stand the CEO?
$IMTX Bull flag forming?
$IMTX let’s buy NOW!!!
$IMTX enjoy your weekend
$IMTX not good
$IMTX what a horse shit show!
$IMTX Buying more
$IMTX we back boys
$IMTX Ride this train. You won't regret.