Skip to main content
Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
11.59
+0.24 (2.11%)
At close: Apr 28, 2026, 4:00 PM EDT
11.57
-0.02 (-0.17%)
After-hours: Apr 28, 2026, 7:11 PM EDT

Immatics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202611.3511.6511.3211.5911.592.11%209,950
Apr 27, 202611.4011.6511.3011.3511.35-358,336
Apr 24, 202611.1511.4410.8811.3511.351.79%246,696
Apr 23, 202611.2711.3010.9711.1511.15-0.98%364,941
Apr 22, 202611.3011.3011.1111.2611.260.72%180,649
Apr 21, 202611.2511.2910.9711.1811.18-0.62%282,237
Apr 20, 202611.0911.2910.8011.2511.250.72%288,997
Apr 17, 202611.1011.3011.0011.1711.172.76%358,277
Apr 16, 202610.9210.9710.5810.8710.87-1.18%160,844
Apr 15, 202610.8911.1010.8111.0011.000.46%322,179
Apr 14, 202610.8711.1010.7410.9510.950.74%247,507
Apr 13, 202610.4310.9010.4210.8710.874.22%311,831
Apr 10, 202610.7310.7310.3510.4310.43-2.16%203,589
Apr 9, 202610.4510.8010.4510.6610.661.23%356,734
Apr 8, 202610.7010.8210.2210.5310.532.73%406,692
Apr 7, 202610.2110.369.9210.2510.25-0.58%294,342
Apr 6, 202610.4210.6410.2110.3110.31-0.39%368,531
Apr 2, 20269.7810.669.7810.3510.353.40%440,054
Apr 1, 20269.9610.439.6610.0110.011.73%303,310
Mar 31, 20269.589.949.579.849.845.81%190,064
Mar 30, 20269.419.499.249.309.30-0.75%186,915
Mar 27, 20269.699.829.309.379.37-4.09%313,125
Mar 26, 20269.6110.039.619.779.770.31%335,647
Mar 25, 20269.3410.009.349.749.745.87%807,667
Mar 24, 20269.449.529.139.209.20-3.26%981,285
Mar 23, 20269.619.699.209.519.510.85%438,286
Mar 20, 20269.759.859.339.439.43-2.88%224,378
Mar 19, 20269.369.769.369.719.710.31%584,209
Mar 18, 20269.839.989.519.689.68-1.53%275,254
Mar 17, 20269.779.989.639.839.830.20%170,505
Mar 16, 20269.4410.299.399.819.816.17%813,101
Mar 13, 20269.529.839.139.249.24-1.81%259,421
Mar 12, 20269.8410.089.229.419.41-6.18%384,917
Mar 11, 202610.4010.609.9610.0310.03-4.48%4,275,690
Mar 10, 20269.5310.639.5310.5010.505.00%918,214
Mar 9, 20269.7010.269.7010.0010.001.42%493,726
Mar 6, 20269.9610.229.749.869.86-2.86%223,915
Mar 5, 202610.3510.359.9810.1510.15-0.29%237,282
Mar 4, 20269.9510.319.5610.1810.183.46%414,923
Mar 3, 20269.6810.229.399.849.84-1.50%332,098
Mar 2, 202610.0910.469.949.999.99-3.38%539,093
Feb 27, 202610.0110.4410.0010.3410.342.07%390,188
Feb 26, 202610.2110.219.7810.1310.13-1.55%396,215
Feb 25, 202610.2910.5010.0510.2910.290.59%266,079
Feb 24, 20269.9710.509.9310.2310.233.33%506,081
Feb 23, 202610.0510.279.669.909.90-1.59%276,827
Feb 20, 202610.0910.419.7110.0610.06-2.33%395,693
Feb 19, 202610.0510.339.7510.3010.303.52%332,041
Feb 18, 20269.8810.249.809.959.950.20%511,357
Feb 17, 20269.759.969.679.939.930.91%279,810
Feb 13, 20269.9710.259.789.849.84-0.61%182,670
Feb 12, 202610.3110.429.639.909.90-3.41%222,921
Feb 11, 202610.1710.299.6510.2510.253.22%337,315
Feb 10, 202610.3310.499.869.939.93-3.59%904,022
Feb 9, 20269.6410.369.4310.3010.306.96%561,045
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