5 DAY PERFORMANCE
-7.31%
1 MONTH PERFORMANCE
-17.34%
3 MONTH PERFORMANCE
-37.20%
6 MONTH PERFORMANCE
-52.55%
YEAR-TO-DATE PERFORMANCE
-16.17%
1 YEAR PERFORMANCE
-52.51%
Immatics N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $6.25 | $5.97 (-4.48%) | $6.40 | $5.95 | 572,274 | $632.89 M |
| 01/13/2025 | $6.50 | $6.25 (-3.85%) | $6.50 | $6.03 | 551,800 | $662.57 M |
| 01/10/2025 | $6.91 | $6.43 (-6.95%) | $7.03 | $6.39 | 607,406 | $681.66 M |
| 01/08/2025 | $7.03 | $6.97 (-0.85%) | $7.16 | $6.94 | 1.33 M | $738.90 M |
| 01/07/2025 | $7.35 | $7.04 (-4.22%) | $7.42 | $6.97 | 1.24 M | $746.32 M |
| 01/06/2025 | $7.18 | $7.28 (1.39%) | $7.35 | $7.08 | 1.20 M | $771.77 M |
| 01/03/2025 | $7.49 | $7.17 (-4.27%) | $7.54 | $7.00 | 1.32 M | $760.10 M |
| 01/02/2025 | $7.17 | $7.42 (3.49%) | $7.69 | $7.06 | 759,100 | $786.61 M |
| 12/31/2024 | $6.91 | $7.11 (2.89%) | $7.12 | $6.87 | 830,994 | $753.74 M |
| 12/30/2024 | $7.06 | $6.90 (-2.27%) | $7.10 | $6.87 | 5.24 M | $731.48 M |
| 12/27/2024 | $7.00 | $7.13 (1.86%) | $7.33 | $6.97 | 360,438 | $755.86 M |
| 12/26/2024 | $7.04 | $7.06 (0.28%) | $7.20 | $6.91 | 354,232 | $748.44 M |
| 12/24/2024 | $7.07 | $7.10 (0.42%) | $7.19 | $7.00 | 181,900 | $752.68 M |
| 12/23/2024 | $6.84 | $7.07 (3.36%) | $7.10 | $6.75 | 383,400 | $749.50 M |
| 12/20/2024 | $6.81 | $6.85 (0.59%) | $7.20 | $6.79 | 593,521 | $726.18 M |
| 12/19/2024 | $6.74 | $6.88 (2.08%) | $6.99 | $6.68 | 704,742 | $729.36 M |
| 12/18/2024 | $7.17 | $6.73 (-6.14%) | $7.28 | $6.72 | 783,400 | $713.46 M |
| 12/17/2024 | $7.25 | $7.18 (-0.97%) | $7.40 | $7.16 | 313,348 | $761.16 M |
| 12/16/2024 | $7.16 | $7.27 (1.54%) | $7.39 | $7.10 | 449,218 | $770.71 M |
| 12/13/2024 | $7.37 | $7.21 (-2.17%) | $7.37 | $6.99 | 683,400 | $764.34 M |
| 12/12/2024 | $7.65 | $7.41 (-3.14%) | $7.73 | $7.38 | 717,517 | $785.55 M |
| 12/11/2024 | $7.50 | $7.52 (0.27%) | $7.63 | $7.27 | 625,748 | $797.21 M |
| 12/10/2024 | $7.78 | $7.55 (-2.96%) | $7.78 | $7.52 | 402,490 | $800.39 M |
| 12/09/2024 | $7.89 | $7.78 (-1.39%) | $7.98 | $7.76 | 412,936 | $824.77 M |
| 12/06/2024 | $7.70 | $7.85 (1.95%) | $7.94 | $7.68 | 408,200 | $832.19 M |
| 12/05/2024 | $7.94 | $7.68 (-3.27%) | $8.11 | $7.62 | 330,809 | $814.17 M |
| 12/04/2024 | $8.04 | $7.97 (-0.87%) | $8.09 | $7.93 | 235,205 | $844.91 M |
| 12/03/2024 | $8.31 | $8.06 (-3.01%) | $8.31 | $8.01 | 300,389 | $854.45 M |
| 12/02/2024 | $8.31 | $8.32 (0.12%) | $8.52 | $8.26 | 808,134 | $882.02 M |
| 11/29/2024 | $7.88 | $8.32 (5.58%) | $8.36 | $7.86 | 272,323 | $882.02 M |
| 11/27/2024 | $7.80 | $7.91 (1.41%) | $7.94 | $7.64 | 432,643 | $838.55 M |
| 11/26/2024 | $7.68 | $7.80 (1.56%) | $7.93 | $7.48 | 710,677 | $826.89 M |
| 11/25/2024 | $7.71 | $7.59 (-1.56%) | $7.91 | $7.58 | 605,564 | $804.63 M |
| 11/22/2024 | $7.59 | $7.59 (0%) | $7.77 | $7.48 | 541,149 | $804.63 M |
| 11/21/2024 | $7.80 | $7.58 (-2.82%) | $8.04 | $7.58 | 780,544 | $803.57 M |
| 11/20/2024 | $7.79 | $7.80 (0.13%) | $7.89 | $7.46 | 696,326 | $826.89 M |
| 11/19/2024 | $7.80 | $7.81 (0.13%) | $7.93 | $7.65 | 940,570 | $827.95 M |
| 11/18/2024 | $8.45 | $7.82 (-7.46%) | $8.57 | $7.80 | 1.19 M | $829.01 M |
| 11/15/2024 | $8.53 | $8.17 (-4.22%) | $8.67 | $7.94 | 1.17 M | $866.12 M |
| 11/14/2024 | $8.49 | $8.53 (0.47%) | $8.81 | $8.32 | 839,200 | $904.28 M |
| 11/13/2024 | $8.56 | $8.57 (0.12%) | $8.78 | $8.41 | 1.11 M | $908.52 M |
| 11/12/2024 | $8.96 | $8.48 (-5.36%) | $8.96 | $8.39 | 552,819 | $898.98 M |
| 11/11/2024 | $9.26 | $9.04 (-2.38%) | $9.26 | $8.84 | 505,900 | $958.35 M |
| 11/08/2024 | $9.21 | $9.25 (0.43%) | $9.35 | $9.06 | 646,620 | $953.41 M |
| 11/07/2024 | $9.19 | $9.25 (0.65%) | $9.36 | $9.16 | 273,500 | $953.41 M |
| 11/06/2024 | $9.39 | $9.19 (-2.13%) | $9.39 | $9.14 | 174,900 | $947.23 M |
| 11/05/2024 | $9.31 | $9.36 (0.54%) | $9.40 | $9.06 | 276,000 | $964.75 M |
| 11/04/2024 | $9.33 | $9.35 (0.21%) | $9.49 | $9.24 | 292,400 | $963.72 M |
| 11/01/2024 | $9.15 | $9.33 (1.97%) | $9.44 | $9.15 | 280,900 | $961.66 M |
| 10/31/2024 | $9.21 | $9.10 (-1.19%) | $9.21 | $8.96 | 399,143 | $937.95 M |
| 10/30/2024 | $9.32 | $9.23 (-0.97%) | $9.37 | $9.21 | 166,200 | $951.35 M |
| 10/29/2024 | $9.29 | $9.36 (0.75%) | $9.41 | $9.20 | 373,300 | $964.75 M |
| 10/28/2024 | $9.25 | $9.28 (0.32%) | $9.53 | $9.25 | 271,126 | $956.50 M |
| 10/25/2024 | $9.57 | $9.26 (-3.24%) | $9.83 | $9.21 | 520,367 | $954.44 M |
| 10/24/2024 | $9.39 | $9.53 (1.49%) | $9.56 | $9.34 | 1.49 M | $982.27 M |
| 10/23/2024 | $9.52 | $9.36 (-1.68%) | $9.52 | $9.28 | 205,400 | $964.75 M |
| 10/22/2024 | $9.58 | $9.54 (-0.42%) | $9.68 | $9.50 | 147,907 | $983.30 M |
| 10/21/2024 | $9.89 | $9.62 (-2.73%) | $9.90 | $9.52 | 454,900 | $991.55 M |
| 10/18/2024 | $9.59 | $9.88 (3.02%) | $9.95 | $9.57 | 444,723 | $1.02 B |
| 10/17/2024 | $9.41 | $9.55 (1.49%) | $9.59 | $9.18 | 716,805 | $984.33 M |
| 10/16/2024 | $9.52 | $9.45 (-0.74%) | $9.57 | $9.32 | 767,800 | $974.03 M |
| 10/15/2024 | $9.24 | $9.49 (2.71%) | $9.66 | $9.22 | 774,400 | $978.15 M |