NASDAQ:IMTX | Historical Stock Price | Immatics N.V.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2018-12-12 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.34$4.66$6.50$9.07$12.65$17.642018-12-122026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$10.79$10.7983,500——
2020-12-30$10.99$10.99142,400——
2020-12-29$9.99$9.99126,100——
2020-12-28$9.89$9.8996,100——
2020-12-24$9.99$9.9943,800——
2020-12-23$9.93$9.93102,900——
2020-12-22$9.91$9.9162,900——
2020-12-21$10.11$10.1181,400——
2020-12-18$10.07$10.0771,600——
2020-12-17$9.68$9.68115,800——
2020-12-16$9.90$9.90140,600——
2020-12-15$10.28$10.28196,800——
2020-12-14$9.67$9.67153,000——
2020-12-11$9.94$9.9469,800——
2020-12-10$9.97$9.9754,000——
2020-12-09$10.04$10.04104,200——
2020-12-08$10.35$10.35133,700——
2020-12-07$10.76$10.76185,600——
2020-12-04$10.77$10.77131,200——
2020-12-03$10.79$10.79311,900——
2020-12-02$9.98$9.98142,100——
2020-12-01$9.89$9.8975,400——
2020-11-30$10.16$10.1669,500——
2020-11-27$10.28$10.2819,700——
2020-11-25$10.26$10.2655,800——
2020-11-24$10.25$10.2575,700——
2020-11-23$10.69$10.69121,400——
2020-11-20$10.50$10.50132,500——
2020-11-19$10.46$10.4651,400——
2020-11-18$10.27$10.2759,800——
2020-11-17$10.49$10.4983,900——
2020-11-16$10.50$10.50219,500——
2020-11-13$9.95$9.9537,900——
2020-11-12$10.09$10.0996,100——
2020-11-11$10.10$10.1047,100——
2020-11-10$10.00$10.00105,800——
2020-11-09$9.90$9.9084,100——
2020-11-06$9.92$9.92153,600——
2020-11-05$10.04$10.04210,800——
2020-11-04$9.98$9.98206,500——
2020-11-03$9.96$9.96108,700——
2020-11-02$10.05$10.05159,500——
2020-10-30$10.38$10.38142,800——
2020-10-29$10.82$10.8281,100——
2020-10-28$10.96$10.9673,000——
2020-10-27$11.08$11.08114,500——
2020-10-26$11.19$11.19168,800——
2020-10-23$11.28$11.2868,400——
2020-10-22$11.19$11.19145,700——
2020-10-21$11.30$11.30282,500——
2020-10-20$11.38$11.38132,300——
2020-10-19$11.57$11.57118,800——
2020-10-16$11.37$11.37131,300——
2020-10-15$11.38$11.3840,500——
2020-10-14$11.36$11.36264,800——
2020-10-13$11.71$11.71180,900——
2020-10-12$12.05$12.05336,900——
2020-10-09$11.73$11.73161,100——
2020-10-08$11.35$11.35212,900——
2020-10-07$11.10$11.10140,200——
2020-10-06$11.15$11.15134,900——
2020-10-05$10.88$10.88135,100——
2020-10-02$10.78$10.78314,400——
2020-10-01$11.37$11.37594,500——
2020-09-30$10.61$10.61317,800——
2020-09-29$10.55$10.55188,500——
2020-09-28$9.82$9.82165,200——
2020-09-25$10.13$10.13165,500——
2020-09-24$9.26$9.26178,800——
2020-09-23$9.26$9.26194,600——
2020-09-22$9.24$9.24249,500——
2020-09-21$9.14$9.14134,600——
2020-09-18$9.19$9.19264,900——
2020-09-17$8.82$8.8284,800——
2020-09-16$8.92$8.92147,500——
2020-09-15$8.98$8.98112,200——
2020-09-14$9.16$9.1693,700——
2020-09-11$9.12$9.1262,300——
2020-09-10$9.15$9.15129,300——
2020-09-09$8.98$8.98158,400——
2020-09-08$8.73$8.73192,700——
2020-09-04$9.40$9.40259,000——
2020-09-03$8.90$8.90249,100——
2020-09-02$9.25$9.25207,600——
2020-09-01$9.19$9.19103,800——
2020-08-31$9.38$9.38208,200——
2020-08-28$9.68$9.6893,000——
2020-08-27$9.65$9.65183,500——
2020-08-26$10.20$10.20130,900——
2020-08-25$10.07$10.07104,800——
2020-08-24$10.05$10.0573,900——
2020-08-21$9.86$9.8644,700——
2020-08-20$9.91$9.91216,600——
2020-08-19$9.92$9.92300,200——
2020-08-18$9.70$9.70302,800——
2020-08-17$9.95$9.95202,500——
2020-08-14$9.95$9.95679,900——
2020-08-13$10.37$10.37128,800——
2020-08-12$10.65$10.65224,100——
2020-08-11$10.61$10.61202,200——
2020-08-10$10.99$10.99231,900——
2020-08-07$11.06$11.06172,900——
2020-08-06$11.06$11.0672,800——
2020-08-05$11.01$11.01187,700——
2020-08-04$11.20$11.20162,700——
2020-08-03$11.59$11.59335,800——
2020-07-31$11.35$11.35240,600——
2020-07-30$11.10$11.10272,500——
2020-07-29$10.59$10.59467,000——
2020-07-28$10.00$10.00193,400——
2020-07-27$10.12$10.12560,200——
2020-07-24$10.57$10.57439,200——
2020-07-23$11.24$11.24549,300——
2020-07-22$10.73$10.73251,400——
2020-07-21$10.59$10.59380,500——
2020-07-20$10.84$10.84338,300——
2020-07-17$10.46$10.46515,300——
2020-07-16$11.07$11.07265,100——
2020-07-15$11.23$11.23509,100——
2020-07-14$11.30$11.30329,100——
2020-07-13$11.58$11.58334,600——
2020-07-10$12.65$12.65798,700——
2020-07-09$13.41$13.41454,600——
2020-07-08$13.50$13.50328,900——
2020-07-07$14.45$14.45359,800——
2020-07-06$14.40$14.40391,600——
2020-07-02$15.05$15.0595,700——
2020-07-01$15.15$15.15287,600——
2020-06-30$15.74$15.74335,600——
2020-06-29$16.02$16.02417,900——
2020-06-26$16.77$16.77326,600——
2020-06-25$15.87$15.87103,500——
2020-06-24$15.55$15.55332,800——
2020-06-23$16.80$16.80613,700——
2020-06-22$17.00$17.00887,300——
2020-06-19$15.46$15.46974,900——
2020-06-18$14.05$14.05272,600——
2020-06-17$14.16$14.16504,300——
2020-06-16$13.75$13.75743,900——
2020-06-15$12.99$12.99142,000——
2020-06-12$13.40$13.40126,000——
2020-06-11$13.49$13.49356,100——
2020-06-10$14.40$14.40309,700——
2020-06-09$14.40$14.40382,300——
2020-06-08$14.19$14.19126,200——
2020-06-05$13.86$13.86593,200——
2020-06-04$13.55$13.55244,900——
2020-06-03$14.30$14.30603,700——
2020-06-02$13.99$13.99349,800——
2020-06-01$14.00$14.00631,100——
2020-05-29$13.40$13.40933,700——
2020-05-28$11.00$11.0028,600——
2020-05-27$10.95$10.95180,900——
2020-05-26$11.00$11.0052,100——
2020-05-22$10.99$10.9996,800——
2020-05-21$11.00$11.00218,400——
2020-05-20$10.91$10.91165,200——
2020-05-19$10.90$10.90374,800——
2020-05-18$10.81$10.8126,400——
2020-05-15$10.78$10.7847,400——
2020-05-14$10.89$10.89679,400——
2020-05-13$10.61$10.61281,900——
2020-05-12$10.60$10.60189,200——
2020-05-11$10.70$10.7014,600——
2020-05-08$10.74$10.74627,800——
2020-05-07$10.74$10.74105,100——
2020-05-06$10.57$10.57181,400——
2020-05-05$10.70$10.7078,700——
2020-05-04$10.70$10.708,200——
2020-05-01$10.75$10.75100——
2020-04-30$10.67$10.6756,500——
2020-04-29$10.74$10.74140,600——
2020-04-28$10.61$10.61115,300——
2020-04-27$10.53$10.5318,700——
2020-04-24$10.60$10.600——
2020-04-23$10.60$10.600——
2020-04-22$10.60$10.60132,700——
2020-04-21$10.55$10.55100——
2020-04-20$10.52$10.52449,000——
2020-04-17$10.44$10.44187,500——
2020-04-16$10.30$10.3050,000——
2020-04-15$10.40$10.400——
2020-04-14$10.40$10.400——
2020-04-13$10.40$10.4023,200——
2020-04-09$10.40$10.40279,500——
2020-04-08$10.35$10.350——
2020-04-07$10.35$10.35500——
2020-04-06$10.35$10.351,500——
2020-04-03$10.35$10.3510,100——
2020-04-02$10.25$10.250——
2020-04-01$10.25$10.25181,500——
2020-03-31$10.18$10.1876,500——
2020-03-30$10.30$10.30900——
2020-03-27$10.25$10.2515,500——
2020-03-26$10.23$10.2337,700——
2020-03-25$10.16$10.162,000——
2020-03-24$10.08$10.0828,700——
2020-03-23$9.99$9.99197,600——
2020-03-20$10.20$10.20300——
2020-03-19$10.15$10.15177,700——
2020-03-18$10.14$10.1460,000——
2020-03-17$10.25$10.25213,800——
2020-03-16$9.84$9.8463,300——
2020-03-13$10.20$10.20179,300——
2020-03-12$10.25$10.257,400——
2020-03-11$10.51$10.5112,000——
2020-03-10$10.59$10.590——
2020-03-09$10.59$10.590——
2020-03-06$10.59$10.590——
2020-03-05$10.59$10.590——
2020-03-04$10.59$10.590——
2020-03-03$10.59$10.595,000——
2020-03-02$10.68$10.680——
2020-02-28$10.68$10.682,700——
2020-02-27$10.76$10.760——
2020-02-26$10.76$10.76500——
2020-02-25$10.79$10.798,300——
2020-02-24$10.84$10.84500——
2020-02-21$10.84$10.8420,500——
2020-02-20$10.85$10.858,600——
2020-02-19$10.84$10.8427,200——
2020-02-18$10.79$10.790——
2020-02-14$10.79$10.7950,500——
2020-02-13$10.78$10.781,200——
2020-02-12$10.60$10.600——
2020-02-11$10.60$10.606,200——
2020-02-10$10.70$10.700——
2020-02-07$10.70$10.700——
2020-02-06$10.70$10.702,600——
2020-02-05$10.70$10.7010,200——
2020-02-04$10.51$10.514,700——
2020-02-03$10.63$10.631,000——
2020-01-31$10.70$10.701,600——
2020-01-30$10.69$10.691,200——
2020-01-29$10.41$10.412,000——
2020-01-28$10.60$10.602,000——
2020-01-27$10.58$10.583,000——
2020-01-24$10.61$10.6135,000——
2020-01-23$10.60$10.60191,900——
2020-01-22$10.68$10.68100——
2020-01-21$10.60$10.60149,900——
2020-01-17$10.60$10.604,800——
2020-01-16$10.60$10.601,000——
2020-01-15$10.55$10.550——
2020-01-14$10.55$10.555,000——
2020-01-13$10.58$10.580——
2020-01-10$10.58$10.583,000——
2020-01-09$10.57$10.579,700——
2020-01-08$10.57$10.571,500——
2020-01-07$10.62$10.620——
2020-01-06$10.62$10.620——
2020-01-03$10.62$10.622,100——
2020-01-02$10.40$10.400——