Skip to main content
Immatics N.V. (IMTX)
NASDAQ: IMTX · Real-Time Price · USD
9.53
0.00 (0.00%)
At close: Jun 26, 2026, 4:00 PM EDT
9.52
-0.01 (-0.10%)
After-hours: Jun 26, 2026, 4:10 PM EDT

Immatics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20269.339.739.279.529.52-0.05%228,260
Jun 25, 202610.0210.279.519.539.53-4.94%260,109
Jun 24, 20269.9010.119.8010.0210.021.11%578,180
Jun 23, 20269.7010.229.709.919.911.33%344,908
Jun 22, 20269.9510.139.709.789.78-477,211
Jun 18, 20269.779.989.629.789.782.73%438,423
Jun 17, 20269.009.679.009.529.524.73%292,980
Jun 16, 20269.429.499.069.099.09-3.61%208,616
Jun 15, 20269.589.679.339.439.430.53%163,453
Jun 12, 20269.089.489.059.389.383.53%376,663
Jun 11, 20268.859.088.789.069.062.14%236,577
Jun 10, 20269.099.328.768.878.87-3.17%360,831
Jun 9, 20269.409.538.999.169.16-0.65%596,129
Jun 8, 20269.9210.049.209.229.22-5.82%339,686
Jun 5, 202610.1310.139.549.799.79-3.83%1,129,261
Jun 4, 202610.2510.6110.1810.1810.18-0.24%456,058
Jun 3, 202610.1710.219.7010.2110.211.64%547,248
Jun 2, 202610.9911.089.8110.0410.04-9.87%2,123,369
Jun 1, 202611.7311.7710.8911.1411.14-3.21%636,537
May 29, 202611.4811.5211.2211.5111.510.52%430,299
May 28, 202611.3911.5511.3911.4511.450.53%142,310
May 27, 202611.1411.5510.8811.3911.391.79%504,475
May 26, 202611.6811.7311.0011.1911.19-3.70%670,038
May 22, 202611.0911.8611.0911.6211.625.06%461,705
May 21, 202611.1211.3610.9611.0611.06-1.43%408,397
May 20, 202610.6411.5710.6411.2211.224.86%644,618
May 19, 202610.4610.7810.1810.7010.700.75%668,596
May 18, 202610.8711.0010.5010.6210.62-2.30%680,275
May 15, 202611.1011.2110.7110.8710.87-2.69%358,336
May 14, 202610.8711.4310.6911.1711.173.52%308,865
May 13, 202611.2911.3010.5110.7910.79-5.27%1,524,141
May 12, 202611.4811.5211.1411.3911.39-1.30%483,102
May 11, 202611.4011.9411.3911.5411.541.50%519,102
May 8, 202611.1311.4911.0811.3711.372.06%376,071
May 7, 202611.4111.5511.0211.1411.14-3.21%735,713
May 6, 202611.0611.6710.8211.5111.515.11%747,883
May 5, 202611.2011.5310.8610.9510.95-1.71%640,151
May 4, 202610.7511.1910.6411.1411.143.24%536,592
May 1, 202610.9211.2210.5710.7910.79-1.82%210,491
Apr 30, 202611.4311.4810.9510.9910.99-1.87%701,985
Apr 29, 202611.5211.6511.0011.2011.20-3.36%278,460
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