Skip to main content
Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
9.93
+0.07 (0.71%)
Mar 9, 2026, 2:41 PM EDT - Market open

Immatics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20269.9610.229.749.869.86-2.86%223,835
Mar 5, 202610.3510.359.9810.1510.15-0.29%237,142
Mar 4, 20269.9510.319.5610.1810.183.46%398,280
Mar 3, 20269.6810.229.399.849.84-1.50%329,350
Mar 2, 202610.0910.469.949.999.99-3.38%520,390
Feb 27, 202610.0110.4410.0010.3410.342.07%382,612
Feb 26, 202610.2110.219.7810.1310.13-1.55%394,119
Feb 25, 202610.2910.5010.0510.2910.290.59%257,476
Feb 24, 20269.9710.509.9310.2310.233.33%486,662
Feb 23, 202610.0510.279.669.909.90-1.59%276,827
Feb 20, 202610.0910.419.7110.0610.06-2.33%392,000
Feb 19, 202610.0510.339.7510.3010.303.52%302,558
Feb 18, 20269.8810.249.809.959.950.20%511,287
Feb 17, 20269.759.969.679.939.930.91%277,467
Feb 13, 20269.9710.259.789.849.84-0.61%154,620
Feb 12, 202610.3110.429.639.909.90-3.41%191,824
Feb 11, 202610.1710.299.6510.2510.253.22%331,533
Feb 10, 202610.3310.499.869.939.93-3.59%893,912
Feb 9, 20269.6410.369.4310.3010.306.96%554,282
Feb 6, 20268.869.758.719.639.6312.37%485,144
Feb 5, 20269.299.508.558.578.57-8.24%426,266
Feb 4, 202610.0010.009.159.349.34-6.13%211,324
Feb 3, 202610.0610.559.709.959.95-0.40%368,196
Feb 2, 20269.4610.109.389.999.994.61%434,536
Jan 30, 20269.559.839.449.559.551.81%571,471
Jan 29, 20269.689.829.329.389.38-3.30%371,779
Jan 28, 202610.0210.109.589.709.70-2.90%249,442
Jan 27, 20269.7110.079.689.999.992.67%206,123
Jan 26, 20269.839.879.379.739.73-1.82%276,646
Jan 23, 202610.1010.149.769.919.91-2.36%285,010
Jan 22, 202610.0610.369.9910.1510.151.70%372,841
Jan 21, 20269.8610.129.729.989.981.11%267,010
Jan 20, 20269.6410.149.559.879.870.41%284,526
Jan 16, 20269.9410.149.569.839.83-0.91%454,229
Jan 15, 20269.8910.219.839.929.920.92%311,593
Jan 14, 20269.409.949.349.839.834.80%377,483
Jan 13, 20269.219.459.059.389.382.40%300,481
Jan 12, 20269.149.368.919.169.16-0.11%346,341
Jan 9, 20269.419.509.129.179.17-1.61%412,489
Jan 8, 20269.809.809.219.329.32-5.28%412,924
Jan 7, 20269.6910.199.579.849.842.50%517,834
Jan 6, 20269.759.939.569.609.60-1.54%286,214
Jan 5, 202610.4510.579.139.759.75-6.70%603,062
Jan 2, 202610.5110.9010.3610.4510.45-0.48%810,399
Dec 31, 202510.0910.5210.0110.5010.504.27%510,805
Dec 30, 202510.1110.189.9010.0710.07-0.59%238,856
Dec 29, 202510.1410.219.8910.1310.13-0.88%183,858
Dec 26, 202510.3210.4710.2010.2210.22-1.45%162,081
Dec 24, 202510.2210.5010.2210.3710.371.47%150,957
Dec 23, 202510.2510.339.9610.2210.22-1.26%361,516
Dec 22, 202510.2810.5310.0510.3510.350.78%451,507
Dec 19, 20259.5710.369.5710.2710.277.31%1,019,723
Dec 18, 20259.9910.199.529.579.57-3.53%444,887
Dec 17, 202510.0810.249.879.929.92-1.68%700,890
Dec 16, 20259.8910.239.8910.0910.091.10%452,332
Dec 15, 202510.1110.319.859.989.98-0.60%686,819
Dec 12, 202510.1210.229.8810.0410.04-238,483
Dec 11, 20259.8910.139.8610.0410.04-0.20%639,315
Dec 10, 202510.1210.309.8910.0610.06-0.20%536,284
Dec 9, 202510.2310.429.9810.0810.08-1.95%274,339
Dec 8, 202510.1810.509.7510.2810.280.98%637,001
Dec 5, 202510.9610.969.9110.1810.18-14.24%1,649,444
Dec 4, 202510.3312.419.9811.8711.8714.80%1,016,401
Dec 3, 20259.8910.529.7610.3410.344.55%258,813
Dec 2, 202510.2410.509.889.899.89-3.61%408,037
Dec 1, 202510.4910.5910.1710.2610.26-4.02%438,071
Nov 28, 202510.6211.0010.3310.6910.690.75%757,987
Nov 26, 202510.9810.9810.4910.6110.61-3.28%641,919
Nov 25, 202510.5611.0010.4510.9710.973.49%550,097
Nov 24, 202510.2210.9010.0410.6010.603.92%626,070
Nov 21, 202510.0810.419.8510.2010.200.99%494,965
Nov 20, 202510.4510.9010.0810.1010.10-2.23%434,111
Nov 19, 202510.4410.6510.1310.3310.330.10%597,745
Nov 18, 20259.4110.359.1410.3210.328.98%732,059
Nov 17, 202510.2810.289.359.479.47-7.16%555,034
Nov 14, 20259.7510.539.7110.2010.202.20%538,632
Nov 13, 202510.6210.649.879.989.98-6.47%867,356
Nov 12, 20259.2710.869.2310.6710.6716.10%1,452,568
Nov 11, 20258.989.368.929.199.191.77%476,371
Nov 10, 20259.249.359.019.039.03-0.22%494,269
Nov 7, 20259.049.088.699.059.05-1.95%355,897
Nov 6, 20258.949.288.729.239.233.24%442,127
Nov 5, 20259.269.418.868.948.94-3.35%901,171
Nov 4, 20259.469.649.079.259.25-4.44%689,654
Nov 3, 202510.0210.349.509.689.68-5.00%802,620
Oct 31, 202510.4110.6310.0610.1910.19-2.21%582,188
Oct 30, 202510.3010.7010.2110.4210.420.77%593,824
Oct 29, 202510.5010.6710.2510.3410.34-0.19%565,671
Oct 28, 202510.5510.7210.2510.3610.36-2.08%360,686
Oct 27, 202510.3510.8710.2810.5810.583.93%483,663
Oct 24, 202510.2910.4410.1510.1810.18-280,053
Oct 23, 202510.1810.3310.0810.1810.180.49%907,779
Oct 22, 202510.5010.619.9910.1310.13-3.80%381,837
Oct 21, 202510.8011.0710.5010.5310.53-3.92%570,873
Oct 20, 202510.0011.009.9110.9610.9611.04%1,369,863
Oct 17, 20259.9810.159.729.879.87-3.24%650,100
Oct 16, 202511.0011.2510.0910.2010.20-5.82%1,124,432
Oct 15, 202510.1910.9310.1910.8310.836.49%802,075
Oct 14, 20259.9010.409.8110.1710.170.79%579,908
Oct 13, 202510.5010.7410.0610.0910.09-2.61%1,155,582