IMAX Corporation (IMAX)
NYSE: IMAX · Real-Time Price · USD
35.71
-0.52 (-1.44%)
Dec 5, 2025, 4:00 PM EST - Market closed
IMAX Corporation Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 36.40 | 36.41 | 34.54 | 35.71 | 35.71 | -1.44% | 2,294,325 |
| Dec 4, 2025 | 33.18 | 36.33 | 33.00 | 36.23 | 36.23 | 8.44% | 4,360,435 |
| Dec 3, 2025 | 35.75 | 35.76 | 33.30 | 33.41 | 33.41 | -6.20% | 4,303,847 |
| Dec 2, 2025 | 36.84 | 37.41 | 35.56 | 35.62 | 35.62 | -3.31% | 2,770,467 |
| Dec 1, 2025 | 37.25 | 37.78 | 35.88 | 36.84 | 36.84 | -0.70% | 2,514,005 |
| Nov 28, 2025 | 37.08 | 37.57 | 36.79 | 37.10 | 37.10 | 0.60% | 505,564 |
| Nov 26, 2025 | 36.00 | 37.11 | 36.00 | 36.88 | 36.88 | 2.36% | 1,157,350 |
| Nov 25, 2025 | 36.52 | 36.97 | 35.42 | 36.03 | 36.03 | 0.08% | 1,459,976 |
| Nov 24, 2025 | 36.03 | 36.32 | 35.21 | 36.00 | 36.00 | -0.11% | 864,554 |
| Nov 21, 2025 | 35.38 | 36.67 | 35.10 | 36.04 | 36.04 | 1.81% | 1,110,648 |
| Nov 20, 2025 | 36.78 | 37.00 | 35.34 | 35.40 | 35.40 | -2.85% | 1,065,741 |
| Nov 19, 2025 | 35.89 | 37.21 | 35.64 | 36.44 | 36.44 | 1.79% | 1,144,237 |
| Nov 18, 2025 | 34.97 | 35.92 | 34.55 | 35.80 | 35.80 | 1.79% | 846,103 |
| Nov 17, 2025 | 34.84 | 35.26 | 34.49 | 35.17 | 35.17 | 0.49% | 1,275,689 |
| Nov 14, 2025 | 35.00 | 35.25 | 34.42 | 35.00 | 35.00 | -0.31% | 1,025,261 |
| Nov 13, 2025 | 35.68 | 35.89 | 35.08 | 35.11 | 35.11 | -2.31% | 1,230,385 |
| Nov 12, 2025 | 35.12 | 36.16 | 35.07 | 35.94 | 35.94 | 2.31% | 1,199,610 |
| Nov 11, 2025 | 35.22 | 35.36 | 34.81 | 35.13 | 35.13 | -1.49% | 876,985 |
| Nov 10, 2025 | 34.55 | 35.66 | 34.09 | 35.66 | 35.66 | 3.42% | 1,526,178 |
| Nov 7, 2025 | 34.00 | 35.60 | 34.00 | 34.48 | 34.48 | 0.15% | 1,657,905 |
| Nov 6, 2025 | 33.34 | 34.46 | 32.89 | 34.43 | 34.43 | 2.59% | 1,387,366 |
| Nov 5, 2025 | 32.61 | 33.64 | 32.34 | 33.56 | 33.56 | 3.17% | 1,529,151 |
| Nov 4, 2025 | 32.96 | 33.33 | 31.74 | 32.53 | 32.53 | -0.31% | 3,435,443 |
| Nov 3, 2025 | 32.86 | 33.21 | 31.27 | 32.63 | 32.63 | 0.43% | 1,614,225 |
| Oct 31, 2025 | 32.25 | 32.76 | 32.16 | 32.49 | 32.49 | 0.19% | 972,629 |
| Oct 30, 2025 | 32.68 | 33.12 | 32.19 | 32.43 | 32.43 | -1.46% | 1,060,749 |
| Oct 29, 2025 | 32.81 | 33.37 | 32.11 | 32.91 | 32.91 | 0.43% | 1,461,536 |
| Oct 28, 2025 | 32.30 | 32.80 | 31.97 | 32.77 | 32.77 | 1.71% | 1,490,820 |
| Oct 27, 2025 | 31.75 | 32.81 | 31.50 | 32.22 | 32.22 | 1.64% | 1,246,034 |
| Oct 24, 2025 | 32.56 | 32.63 | 31.44 | 31.70 | 31.70 | -2.28% | 1,517,269 |
| Oct 23, 2025 | 32.63 | 33.65 | 31.81 | 32.44 | 32.44 | 1.19% | 2,509,351 |
| Oct 22, 2025 | 31.97 | 32.39 | 31.69 | 32.06 | 32.06 | 0.03% | 947,051 |
| Oct 21, 2025 | 32.40 | 32.75 | 31.47 | 32.05 | 32.05 | -1.20% | 969,882 |
| Oct 20, 2025 | 32.50 | 32.59 | 31.96 | 32.44 | 32.44 | 0.65% | 1,061,880 |
| Oct 17, 2025 | 31.47 | 32.70 | 31.35 | 32.23 | 32.23 | 2.12% | 919,651 |
| Oct 16, 2025 | 31.85 | 31.91 | 31.24 | 31.56 | 31.56 | -0.47% | 710,460 |
| Oct 15, 2025 | 31.44 | 31.93 | 31.33 | 31.71 | 31.71 | 1.31% | 807,570 |
| Oct 14, 2025 | 31.14 | 31.97 | 30.74 | 31.30 | 31.30 | 0.68% | 1,293,914 |
| Oct 13, 2025 | 31.43 | 31.61 | 30.88 | 31.09 | 31.09 | -0.35% | 1,094,011 |
| Oct 10, 2025 | 32.42 | 32.65 | 30.97 | 31.20 | 31.20 | -2.10% | 1,244,203 |
| Oct 9, 2025 | 32.35 | 32.35 | 31.10 | 31.87 | 31.87 | -1.09% | 1,018,020 |
| Oct 8, 2025 | 32.91 | 33.01 | 31.90 | 32.22 | 32.22 | -1.68% | 657,363 |
| Oct 7, 2025 | 33.30 | 33.35 | 32.74 | 32.77 | 32.77 | -1.74% | 586,616 |
| Oct 6, 2025 | 33.83 | 33.90 | 33.03 | 33.35 | 33.35 | -1.04% | 702,239 |
| Oct 3, 2025 | 33.21 | 34.14 | 32.82 | 33.70 | 33.70 | 2.15% | 958,203 |
| Oct 2, 2025 | 33.10 | 33.11 | 32.34 | 32.99 | 32.99 | - | 527,800 |
| Oct 1, 2025 | 32.62 | 33.24 | 32.41 | 32.99 | 32.99 | 0.73% | 678,887 |
| Sep 30, 2025 | 32.35 | 32.76 | 32.22 | 32.75 | 32.75 | 1.24% | 590,842 |
| Sep 29, 2025 | 32.46 | 32.87 | 32.09 | 32.35 | 32.35 | -0.77% | 770,083 |
| Sep 26, 2025 | 32.25 | 32.93 | 32.14 | 32.60 | 32.60 | 0.62% | 639,691 |
| Sep 25, 2025 | 32.15 | 32.43 | 31.81 | 32.40 | 32.40 | 0.40% | 743,238 |
| Sep 24, 2025 | 32.75 | 32.92 | 32.27 | 32.27 | 32.27 | -1.07% | 712,292 |
| Sep 23, 2025 | 32.71 | 33.06 | 32.57 | 32.62 | 32.62 | -0.12% | 650,386 |
| Sep 22, 2025 | 32.09 | 32.91 | 31.93 | 32.66 | 32.66 | 2.19% | 879,846 |
| Sep 19, 2025 | 32.31 | 32.38 | 31.59 | 31.96 | 31.96 | -1.08% | 1,075,616 |
| Sep 18, 2025 | 32.31 | 32.72 | 31.78 | 32.31 | 32.31 | -0.25% | 822,046 |
| Sep 17, 2025 | 32.56 | 32.59 | 31.92 | 32.39 | 32.39 | -0.31% | 848,457 |
| Sep 16, 2025 | 32.57 | 32.78 | 32.11 | 32.49 | 32.49 | -0.79% | 1,408,327 |
| Sep 15, 2025 | 32.53 | 32.96 | 32.48 | 32.75 | 32.75 | 1.21% | 1,094,343 |
| Sep 12, 2025 | 32.00 | 32.36 | 31.67 | 32.36 | 32.36 | 1.73% | 943,073 |
| Sep 11, 2025 | 31.13 | 32.00 | 31.13 | 31.81 | 31.81 | 2.45% | 957,335 |
| Sep 10, 2025 | 30.84 | 31.06 | 30.38 | 31.05 | 31.05 | 1.21% | 747,509 |
| Sep 9, 2025 | 30.65 | 30.89 | 30.30 | 30.68 | 30.68 | -1.06% | 1,127,051 |
| Sep 8, 2025 | 30.00 | 31.37 | 29.89 | 31.01 | 31.01 | 4.13% | 1,454,380 |
| Sep 5, 2025 | 29.12 | 29.82 | 28.93 | 29.78 | 29.78 | 1.95% | 1,290,667 |
| Sep 4, 2025 | 29.10 | 29.35 | 28.42 | 29.21 | 29.21 | -0.07% | 1,006,297 |
| Sep 3, 2025 | 28.99 | 29.48 | 28.70 | 29.23 | 29.23 | -0.24% | 926,099 |
| Sep 2, 2025 | 28.77 | 29.63 | 28.60 | 29.30 | 29.30 | 2.59% | 1,741,562 |
| Aug 29, 2025 | 28.58 | 28.85 | 28.14 | 28.56 | 28.56 | -0.56% | 1,024,901 |
| Aug 28, 2025 | 29.01 | 29.36 | 28.71 | 28.72 | 28.72 | -0.83% | 1,568,131 |
| Aug 27, 2025 | 27.67 | 28.97 | 27.67 | 28.96 | 28.96 | 4.40% | 1,290,301 |
| Aug 26, 2025 | 27.66 | 27.87 | 27.51 | 27.74 | 27.74 | 0.29% | 1,089,379 |
| Aug 25, 2025 | 27.00 | 28.10 | 27.00 | 27.66 | 27.66 | 2.26% | 1,515,190 |
| Aug 22, 2025 | 26.26 | 27.07 | 26.17 | 27.05 | 27.05 | 4.16% | 1,065,840 |
| Aug 21, 2025 | 25.58 | 25.99 | 25.56 | 25.97 | 25.97 | 0.85% | 690,133 |
| Aug 20, 2025 | 25.63 | 26.22 | 25.59 | 25.75 | 25.75 | 0.35% | 751,460 |
| Aug 19, 2025 | 25.68 | 26.06 | 25.48 | 25.66 | 25.66 | -0.35% | 707,187 |
| Aug 18, 2025 | 25.38 | 25.95 | 25.32 | 25.75 | 25.75 | 1.78% | 822,858 |
| Aug 15, 2025 | 25.76 | 25.94 | 25.06 | 25.30 | 25.30 | -1.40% | 706,431 |
| Aug 14, 2025 | 25.75 | 25.87 | 25.47 | 25.66 | 25.66 | -0.43% | 489,342 |
| Aug 13, 2025 | 25.64 | 25.83 | 25.45 | 25.77 | 25.77 | 0.59% | 603,806 |
| Aug 12, 2025 | 25.49 | 25.66 | 25.23 | 25.62 | 25.62 | 0.95% | 1,172,173 |
| Aug 11, 2025 | 24.65 | 25.70 | 24.20 | 25.38 | 25.38 | 2.50% | 1,124,717 |
| Aug 8, 2025 | 24.53 | 24.99 | 24.53 | 24.76 | 24.76 | 0.45% | 557,493 |
| Aug 7, 2025 | 24.62 | 24.96 | 24.50 | 24.65 | 24.65 | 0.57% | 708,213 |
| Aug 6, 2025 | 25.06 | 25.14 | 24.51 | 24.51 | 24.51 | -2.70% | 956,175 |
| Aug 5, 2025 | 25.28 | 25.36 | 24.70 | 25.19 | 25.19 | -0.63% | 817,600 |
| Aug 4, 2025 | 25.40 | 25.55 | 25.01 | 25.35 | 25.35 | 0.60% | 1,027,965 |
| Aug 1, 2025 | 25.85 | 26.16 | 24.98 | 25.20 | 25.20 | -2.29% | 1,442,286 |
| Jul 31, 2025 | 25.59 | 26.08 | 25.59 | 25.79 | 25.79 | 0.51% | 796,293 |
| Jul 30, 2025 | 25.94 | 26.09 | 25.48 | 25.66 | 25.66 | -1.27% | 812,625 |
| Jul 29, 2025 | 26.99 | 27.00 | 25.80 | 25.99 | 25.99 | -3.63% | 1,863,477 |
| Jul 28, 2025 | 26.85 | 27.17 | 26.02 | 26.97 | 26.97 | 0.45% | 1,706,102 |
| Jul 25, 2025 | 28.57 | 28.68 | 26.67 | 26.85 | 26.85 | -5.09% | 3,423,562 |
| Jul 24, 2025 | 29.13 | 29.20 | 26.55 | 28.29 | 28.29 | -2.55% | 3,035,597 |
| Jul 23, 2025 | 28.22 | 29.04 | 28.22 | 29.03 | 29.03 | 2.80% | 932,587 |
| Jul 22, 2025 | 28.82 | 29.01 | 28.22 | 28.24 | 28.24 | -1.94% | 719,924 |
| Jul 21, 2025 | 28.42 | 28.88 | 28.23 | 28.80 | 28.80 | 1.34% | 1,104,937 |
| Jul 18, 2025 | 28.83 | 28.96 | 28.35 | 28.42 | 28.42 | -0.42% | 662,063 |
| Jul 17, 2025 | 27.83 | 28.68 | 27.61 | 28.54 | 28.54 | 0.92% | 1,180,552 |