MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,773.95
+0.66%
NASDAQ 100
$31,076.44
+0.87%
DOW JONES
$51,268.00
+0.18%
NASDAQ Composite
$27,477.31
+1.05%
RUSSELL 2000
$2,833.80
+0.66%
CBOE VIX
$15.52
+1.37%
Sector Heatmap
Technology+0.56%
Financials+0.73%
Healthcare+0.72%
Consumer Cycl+0.35%
Consumer Staples+0.63%
Energy+0.99%
Industrials+0.09%
Materials+1.31%
Real Estate-0.34%
Utilities+0.35%
Comm Services+1.17%
IMTX — Immatics N.V. Ordinary Shares
NasdaqImmatics N.V. Ordinary Shares
$7.73
+0.14(+1.84%)
- O
- 7.57
- H
- 7.85
- L
- 7.47
- V
- 545.52K
⏱️ End-of-day dataAs of Oct 5, 2026
Latest Close$7.73
Period Return+71.4%
Period High$12.41
Period Low$3.94
Avg Daily Volume594.5K
Total Trading Days365
IMTX — Historical OHLCV Price & Volume Table
Apr 23, 2025 — Oct 5, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | $7.57 | $7.85 | $7.47 | $7.73 | +$0.14 | +1.84% | 545,522 | $7.69 | $7.47 $7.85 |
| Oct 2, 2026 | $8.56 | $8.57 | $7.40 | $7.59 | $-0.85 | -10.07% | 1,256,981 | $7.68 | $7.40 $8.57 |
| Oct 1, 2026 | $8.72 | $8.85 | $8.43 | $8.44 | $-0.34 | -3.87% | 639,726 | $8.59 | $8.43 $8.85 |
| Sep 30, 2026 | $8.56 | $9.16 | $8.43 | $8.78 | +$0.22 | +2.57% | 1,898,933 | $8.79 | $8.43 $9.16 |
| Sep 29, 2026 | $8.50 | $8.70 | $8.39 | $8.56 | +$0.06 | +0.71% | 644,379 | $8.58 | $8.39 $8.70 |
| Sep 28, 2026 | $8.35 | $8.59 | $8.20 | $8.50 | +$0.13 | +1.55% | 1,467,545 | $8.46 | $8.20 $8.59 |
| Sep 25, 2026 | $8.39 | $8.50 | $8.25 | $8.37 | +$0.04 | +0.48% | 378,844 | $8.39 | $8.25 $8.50 |
| Sep 24, 2026 | $8.52 | $8.57 | $8.06 | $8.33 | $-0.27 | -3.14% | 2,372,896 | $8.23 | $8.06 $8.57 |
| Sep 23, 2026 | $8.80 | $8.89 | $8.58 | $8.60 | $-0.27 | -3.04% | 384,171 | $8.65 | $8.58 $8.89 |
| Sep 22, 2026 | $8.77 | $8.89 | $8.71 | $8.87 | +$0.15 | +1.72% | 501,599 | $8.82 | $8.71 $8.89 |
| Sep 21, 2026 | $8.76 | $8.87 | $8.58 | $8.72 | +$0.10 | +1.16% | 305,398 | $8.72 | $8.58 $8.87 |
| Sep 18, 2026 | $8.76 | $8.86 | $8.48 | $8.62 | $-0.20 | -2.27% | 759,925 | $8.58 | $8.48 $8.86 |
| Sep 17, 2026 | $8.97 | $9.04 | $8.74 | $8.82 | +$0.18 | +2.08% | 427,726 | $8.88 | $8.74 $9.04 |
| Sep 16, 2026 | $8.65 | $8.88 | $8.55 | $8.64 | +$0.04 | +0.47% | 711,875 | $8.69 | $8.55 $8.88 |
| Sep 15, 2026 | $8.59 | $8.77 | $8.34 | $8.60 | $-0.02 | -0.23% | 355,777 | $8.55 | $8.34 $8.77 |
| Sep 14, 2026 | $8.80 | $8.81 | $8.59 | $8.62 | $-0.17 | -1.93% | 378,591 | $8.66 | $8.59 $8.81 |
| Sep 11, 2026 | $8.84 | $8.92 | $8.54 | $8.79 | +$0.04 | +0.46% | 527,249 | $8.72 | $8.54 $8.92 |
| Sep 10, 2026 | $9.02 | $9.09 | $8.66 | $8.75 | $-0.36 | -3.95% | 798,773 | $8.87 | $8.66 $9.09 |
| Sep 9, 2026 | $9.38 | $9.56 | $9.09 | $9.11 | $-0.33 | -3.50% | 326,083 | $9.22 | $9.09 $9.56 |
| Sep 8, 2026 | $9.37 | $9.52 | $9.31 | $9.44 | $-0.12 | -1.26% | 699,515 | $9.40 | $9.31 $9.52 |
| Sep 4, 2026 | $9.34 | $9.57 | $9.30 | $9.56 | +$0.10 | +1.06% | 497,161 | $9.45 | $9.30 $9.57 |
| Sep 3, 2026 | $9.53 | $9.69 | $9.26 | $9.46 | $-0.04 | -0.42% | 494,337 | $9.43 | $9.26 $9.69 |
| Sep 2, 2026 | $9.47 | $9.72 | $9.30 | $9.50 | +$0.07 | +0.74% | 736,108 | $9.46 | $9.30 $9.72 |
| Sep 1, 2026 | $9.38 | $9.60 | $9.23 | $9.43 | $-0.10 | -1.05% | 607,116 | $9.41 | $9.23 $9.60 |
| Aug 31, 2026 | $9.36 | $9.55 | $9.23 | $9.53 | +$0.08 | +0.85% | 725,255 | $9.42 | $9.23 $9.55 |
| Aug 28, 2026 | $9.68 | $9.89 | $9.32 | $9.45 | +$0.09 | +0.96% | 1,094,156 | $9.56 | $9.32 $9.89 |
| Aug 27, 2026 | $9.36 | $9.48 | $9.18 | $9.36 | $-0.07 | -0.74% | 743,417 | $9.35 | $9.18 $9.48 |
| Aug 26, 2026 | $9.22 | $9.47 | $8.97 | $9.43 | +$0.19 | +2.06% | 777,957 | $9.27 | $8.97 $9.47 |
| Aug 25, 2026 | $9.59 | $9.75 | $9.04 | $9.24 | +$0.55 | +6.33% | 1,062,766 | $9.30 | $9.04 $9.75 |
| Aug 24, 2026 | $8.86 | $8.91 | $8.56 | $8.69 | $-0.24 | -2.69% | 338,149 | $8.71 | $8.56 $8.91 |