NASDAQ : IMTX
Immatics N.V. — Price history
Healthcare · Biotechnology · Germany
Last price 7.2 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 984.17M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Immatics N.V. (IMTX) closed at 7.2 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7.26 | 7.4 | 6.81 | 7.2 | 1,715,853 | -1.50% |
| 2026-10-29 | 7.35 | 7.523 | 7.2 | 7.31 | 1,178,905 | -0.54% |
| 2026-10-28 | 7.15 | 7.41 | 7.09 | 7.35 | 1,765,475 | +1.24% |
| 2026-10-27 | 7.15 | 7.385 | 7 | 7.26 | 1,194,124 | +1.54% |
| 2026-10-26 | 7.55 | 7.73 | 7.03 | 7.15 | 756,093 | -2.19% |
| 2026-10-23 | 7.46 | 7.5 | 7.25 | 7.31 | 695,978 | -3.05% |
| 2026-10-22 | 7.69 | 7.76 | 7.45 | 7.54 | 621,016 | -1.95% |
| 2026-10-21 | 7.62 | 7.95 | 7.61 | 7.69 | 1,980,384 | +2.40% |
| 2026-10-20 | 7.07 | 7.605 | 6.935 | 7.51 | 1,487,260 | +6.52% |
| 2026-10-19 | 6.85 | 7.2 | 6.72 | 7.05 | 967,122 | +4.75% |
| 2026-10-16 | 7.19 | 7.19 | 6.65 | 6.73 | 1,150,567 | -5.74% |
| 2026-10-15 | 7.05 | 7.21 | 6.948 | 7.14 | 1,469,684 | +2.00% |
| 2026-10-14 | 7 | 7.2 | 6.73 | 7 | 1,541,549 | +2.49% |
| 2026-10-13 | 7.17 | 7.28 | 6.8 | 6.83 | 890,734 | -5.27% |
| 2026-10-12 | 7.41 | 7.42 | 7.14 | 7.21 | 731,978 | -2.96% |
| 2026-10-09 | 7.37 | 7.45 | 7.21 | 7.43 | 1,321,493 | +0.81% |
| 2026-10-08 | 7.37 | 7.56 | 7.02 | 7.37 | 603,802 | -1.07% |
| 2026-10-07 | 7.44 | 7.7 | 7.31 | 7.45 | 925,925 | -0.67% |
| 2026-10-06 | 7.76 | 7.81 | 7.47 | 7.5 | 974,385 | -2.98% |
| 2026-10-05 | 7.57 | 7.85 | 7.47 | 7.73 | 554,119 | +1.84% |
| 2026-10-02 | 8.56 | 8.57 | 7.4 | 7.59 | 1,256,980 | -10.07% |
| 2026-10-01 | 8.72 | 8.845 | 8.43 | 8.44 | 639,726 | -3.87% |
| 2026-09-30 | 8.56 | 9.16 | 8.43 | 8.78 | 1,898,932 | +2.57% |
| 2026-09-29 | 8.5 | 8.695 | 8.39 | 8.56 | 644,378 | +0.71% |
| 2026-09-28 | 8.35 | 8.59 | 8.2 | 8.5 | 1,467,544 | +1.55% |
| 2026-09-25 | 8.39 | 8.5 | 8.25 | 8.37 | 378,843 | +0.48% |
| 2026-09-24 | 8.52 | 8.571 | 8.06 | 8.33 | 2,372,896 | -3.14% |
| 2026-09-23 | 8.8 | 8.89 | 8.575 | 8.6 | 384,171 | -3.04% |
| 2026-09-22 | 8.77 | 8.89 | 8.71 | 8.87 | 501,599 | +1.72% |
| 2026-09-21 | 8.76 | 8.87 | 8.58 | 8.72 | 305,398 | +1.16% |
| 2026-09-18 | 8.76 | 8.855 | 8.48 | 8.62 | 759,924 | -2.27% |
| 2026-09-17 | 8.97 | 9.04 | 8.74 | 8.82 | 427,726 | +2.08% |
| 2026-09-16 | 8.65 | 8.88 | 8.545 | 8.64 | 711,875 | +0.47% |
| 2026-09-15 | 8.59 | 8.77 | 8.335 | 8.6 | 355,788 | -0.23% |
| 2026-09-14 | 8.8 | 8.806 | 8.59 | 8.62 | 378,592 | -1.93% |
| 2026-09-11 | 8.84 | 8.921 | 8.535 | 8.79 | 527,249 | +0.46% |
| 2026-09-10 | 9.02 | 9.09 | 8.655 | 8.75 | 798,772 | -3.95% |
| 2026-09-09 | 9.38 | 9.555 | 9.085 | 9.11 | 326,082 | -3.50% |
| 2026-09-08 | 9.37 | 9.515 | 9.31 | 9.44 | 699,515 | -1.26% |
| 2026-09-04 | 9.34 | 9.57 | 9.3 | 9.56 | 497,160 | +1.06% |
| 2026-09-03 | 9.53 | 9.69 | 9.26 | 9.46 | 494,337 | -0.42% |
| 2026-09-02 | 9.47 | 9.723 | 9.295 | 9.5 | 761,070 | +0.74% |
| 2026-09-01 | 9.38 | 9.6 | 9.23 | 9.43 | 607,115 | -1.05% |
| 2026-08-31 | 9.36 | 9.55 | 9.231 | 9.53 | 725,254 | +0.85% |
| 2026-08-28 | 9.68 | 9.89 | 9.32 | 9.45 | 1,094,155 | +0.96% |
| 2026-08-27 | 9.36 | 9.48 | 9.177 | 9.36 | 743,417 | -0.74% |
| 2026-08-26 | 9.22 | 9.465 | 8.97 | 9.43 | 777,957 | +2.06% |
| 2026-08-25 | 9.59 | 9.75 | 9.04 | 9.24 | 1,062,766 | +6.33% |
| 2026-08-24 | 8.86 | 8.905 | 8.56 | 8.69 | 338,149 | -2.69% |
| 2026-08-21 | 8.6 | 9.05 | 8.6 | 8.93 | 611,317 | +4.44% |
| 2026-08-20 | 9.12 | 9.13 | 8.4 | 8.55 | 474,772 | -7.57% |
| 2026-08-19 | 9.28 | 9.31 | 9.02 | 9.25 | 593,319 | +1.76% |
| 2026-08-18 | 9.06 | 9.29 | 8.83 | 9.09 | 995,017 | -1.73% |
| 2026-08-17 | 9.37 | 9.56 | 9.2 | 9.25 | 1,067,846 | -2.01% |
| 2026-08-14 | 9.68 | 9.68 | 9.39 | 9.44 | 362,690 | -1.56% |
| 2026-08-13 | 9.71 | 9.98 | 9.535 | 9.59 | 284,199 | -1.24% |
| 2026-08-12 | 9.79 | 9.91 | 9.59 | 9.71 | 188,424 | -0.41% |
| 2026-08-11 | 9.76 | 9.86 | 9.52 | 9.75 | 264,409 | +0.31% |
| 2026-08-10 | 9.66 | 9.86 | 9.6 | 9.72 | 240,643 | +0.73% |
| 2026-08-07 | 9.56 | 9.91 | 9.475 | 9.65 | 309,303 | +2.44% |
| 2026-08-06 | 9.86 | 9.871 | 9.38 | 9.42 | 320,961 | -3.58% |
| 2026-08-05 | 9.4 | 9.79 | 9.16 | 9.77 | 676,489 | +4.16% |
| 2026-08-04 | 9.08 | 9.415 | 9.045 | 9.38 | 442,266 | +3.99% |
| 2026-08-03 | 8.62 | 9.055 | 8.37 | 9.02 | 257,479 | +4.16% |
| 2026-07-31 | 9.2 | 9.2 | 8.575 | 8.66 | 213,102 | -5.87% |
| 2026-07-30 | 9.05 | 9.57 | 8.915 | 9.2 | 1,607,996 | +2.34% |
| 2026-07-29 | 8.68 | 9.11 | 8.51 | 8.99 | 433,924 | +2.92% |
| 2026-07-28 | 8.56 | 8.75 | 8.17 | 8.735 | 535,040 | +1.22% |
| 2026-07-27 | 9.19 | 9.45 | 8.61 | 8.63 | 453,192 | -4.96% |
| 2026-07-24 | 9.32 | 9.32 | 9.01 | 9.08 | 290,488 | -2.26% |
| 2026-07-23 | 9.02 | 9.408 | 9 | 9.29 | 352,460 | +1.31% |
| 2026-07-22 | 9.265 | 9.5 | 9.07 | 9.17 | 249,734 | -2.55% |
| 2026-07-21 | 9.23 | 9.475 | 9.22 | 9.41 | 157,465 | +1.95% |
| 2026-07-20 | 9.6 | 9.625 | 9.2 | 9.23 | 173,314 | -3.75% |
| 2026-07-17 | 9.19 | 9.84 | 9.19 | 9.59 | 401,111 | +2.02% |
| 2026-07-16 | 9.46 | 9.52 | 9.14 | 9.4 | 343,292 | -0.74% |
| 2026-07-15 | 9.38 | 9.545 | 9.22 | 9.47 | 477,292 | +1.28% |
| 2026-07-14 | 9.25 | 9.44 | 9.1 | 9.35 | 194,610 | +1.30% |
| 2026-07-13 | 9.53 | 9.7 | 9.2 | 9.23 | 178,908 | -4.65% |
| 2026-07-10 | 9.92 | 9.92 | 9.4 | 9.68 | 264,070 | -2.81% |
| 2026-07-09 | 9.99 | 10.1 | 9.79 | 9.96 | 280,585 | -0.20% |
| 2026-07-08 | 10.71 | 10.886 | 9.85 | 9.98 | 448,757 | -2.73% |
| 2026-07-07 | 10.1 | 10.36 | 9.825 | 10.26 | 401,258 | +2.70% |
| 2026-07-06 | 9.95 | 10.38 | 9.915 | 9.99 | 837,218 | +0.40% |
| 2026-07-02 | 9.97 | 10.34 | 9.67 | 9.95 | 440,350 | +1.02% |
| 2026-07-01 | 10.04 | 10.19 | 9.78 | 9.85 | 270,377 | -2.76% |
| 2026-06-30 | 9.64 | 10.32 | 9.55 | 10.13 | 753,500 | +5.96% |
| 2026-06-29 | 9.59 | 9.73 | 9.29 | 9.56 | 331,328 | +0.42% |
| 2026-06-26 | 9.33 | 9.73 | 9.27 | 9.52 | 228,260 | -0.05% |
| 2026-06-25 | 10.02 | 10.27 | 9.51 | 9.525 | 289,820 | -4.94% |
| 2026-06-24 | 9.9 | 10.11 | 9.8 | 10.02 | 675,906 | +1.11% |
| 2026-06-23 | 9.7 | 10.22 | 9.7 | 9.91 | 347,256 | +1.33% |
| 2026-06-22 | 9.95 | 10.13 | 9.7 | 9.78 | 553,614 | +0.00% |
| 2026-06-18 | 9.77 | 9.98 | 9.62 | 9.78 | 438,423 | +2.73% |
| 2026-06-17 | 9 | 9.67 | 9 | 9.52 | 292,980 | +4.73% |
| 2026-06-16 | 9.42 | 9.49 | 9.06 | 9.09 | 208,616 | -3.61% |
| 2026-06-15 | 9.58 | 9.67 | 9.33 | 9.43 | 163,453 | +0.53% |
| 2026-06-12 | 9.08 | 9.48 | 9.05 | 9.38 | 376,663 | +3.53% |
| 2026-06-11 | 8.85 | 9.08 | 8.78 | 9.06 | 236,577 | +2.14% |
| 2026-06-10 | 9.09 | 9.32 | 8.76 | 8.87 | 360,831 | -3.17% |
| 2026-06-09 | 9.4 | 9.53 | 8.99 | 9.16 | 596,129 | -0.65% |
| 2026-06-08 | 9.92 | 10.04 | 9.2 | 9.22 | 339,686 | -5.82% |
| 2026-06-05 | 10.13 | 10.13 | 9.54 | 9.79 | 1,129,261 | -3.83% |
| 2026-06-04 | 10.25 | 10.61 | 10.175 | 10.18 | 456,058 | -0.24% |
| 2026-06-03 | 10.17 | 10.21 | 9.7 | 10.205 | 547,248 | +1.64% |
| 2026-06-02 | 10.99 | 11.08 | 9.81 | 10.04 | 2,123,369 | -9.87% |
| 2026-06-01 | 11.73 | 11.769 | 10.89 | 11.14 | 636,537 | -3.21% |
| 2026-05-29 | 11.48 | 11.52 | 11.22 | 11.51 | 430,299 | +0.52% |
| 2026-05-28 | 11.39 | 11.545 | 11.385 | 11.45 | 142,310 | +0.53% |
| 2026-05-27 | 11.14 | 11.55 | 10.875 | 11.39 | 504,475 | +1.79% |
| 2026-05-26 | 11.68 | 11.727 | 11 | 11.19 | 670,038 | -3.70% |
| 2026-05-22 | 11.09 | 11.86 | 11.09 | 11.62 | 461,705 | +5.06% |
| 2026-05-21 | 11.12 | 11.36 | 10.96 | 11.06 | 408,397 | -1.43% |
| 2026-05-20 | 10.64 | 11.57 | 10.64 | 11.22 | 644,618 | +4.86% |
| 2026-05-19 | 10.46 | 10.775 | 10.18 | 10.7 | 668,596 | +0.75% |
| 2026-05-18 | 10.87 | 11 | 10.5 | 10.62 | 680,275 | -2.30% |
| 2026-05-15 | 11.1 | 11.21 | 10.71 | 10.87 | 358,336 | -2.69% |
| 2026-05-14 | 10.87 | 11.433 | 10.69 | 11.17 | 308,865 | +3.52% |
| 2026-05-13 | 11.29 | 11.3 | 10.51 | 10.79 | 1,524,141 | -5.27% |
| 2026-05-12 | 11.48 | 11.52 | 11.14 | 11.39 | 483,102 | -1.30% |