NASDAQ:IMXI | Historical Stock Price | International Money Express, Inc.

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
2017-03-27 to 2026-09-04
Data captured

Stock Price Chart

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

$7.29$9.54$12.48$16.34$21.38$27.982017-03-272026-08-27

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

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$12.04$12.04290,900——
2019-12-30$11.89$11.89329,800——
2019-12-27$11.99$11.99191,100——
2019-12-26$12.15$12.15119,400——
2019-12-24$11.93$11.9374,200——
2019-12-23$12.05$12.05124,000——
2019-12-20$11.77$11.77825,500——
2019-12-19$11.83$11.83145,900——
2019-12-18$12.22$12.22156,100——
2019-12-17$12.48$12.48150,700——
2019-12-16$12.44$12.44226,400——
2019-12-13$12.84$12.84200,100——
2019-12-12$13.02$13.02620,200——
2019-12-11$12.54$12.54233,800——
2019-12-10$12.69$12.69110,600——
2019-12-09$12.84$12.84111,300——
2019-12-06$12.69$12.69301,000——
2019-12-05$12.81$12.81181,700——
2019-12-04$12.97$12.97153,700——
2019-12-03$13.18$13.18151,400——
2019-12-02$13.58$13.58162,300——
2019-11-29$13.59$13.5959,100——
2019-11-27$13.58$13.58169,700——
2019-11-26$13.09$13.09553,400——
2019-11-25$13.11$13.11553,100——
2019-11-22$12.81$12.81181,800——
2019-11-21$13.20$13.20190,700——
2019-11-20$13.47$13.47203,400——
2019-11-19$13.68$13.68205,800——
2019-11-18$13.52$13.52222,500——
2019-11-15$13.17$13.17243,400——
2019-11-14$13.34$13.34272,700——
2019-11-13$13.97$13.97341,900——
2019-11-12$13.79$13.79936,300——
2019-11-11$15.21$15.21100,900——
2019-11-08$15.25$15.25105,600——
2019-11-07$15.17$15.1773,000——
2019-11-06$15.16$15.1687,400——
2019-11-05$15.03$15.03118,200——
2019-11-04$15.76$15.76162,100——
2019-11-01$15.42$15.42115,900——
2019-10-31$15.32$15.32106,400——
2019-10-30$15.40$15.40120,100——
2019-10-29$15.11$15.11128,800——
2019-10-28$14.63$14.63214,700——
2019-10-25$14.54$14.54130,200——
2019-10-24$14.78$14.78108,200——
2019-10-23$14.83$14.83175,100——
2019-10-22$14.76$14.76126,800——
2019-10-21$14.57$14.57129,700——
2019-10-18$14.19$14.1984,800——
2019-10-17$14.60$14.60131,400——
2019-10-16$14.52$14.5275,700——
2019-10-15$14.44$14.4496,500——
2019-10-14$14.00$14.0062,800——
2019-10-11$13.75$13.75154,900——
2019-10-10$13.56$13.56136,100——
2019-10-09$13.50$13.50284,300——
2019-10-08$13.59$13.59176,900——
2019-10-07$13.72$13.72133,300——
2019-10-04$13.53$13.53280,100——
2019-10-03$13.09$13.09176,400——
2019-10-02$13.19$13.19151,400——
2019-10-01$13.52$13.52317,500——
2019-09-30$13.74$13.74139,300——
2019-09-27$14.10$14.10559,100——
2019-09-26$13.99$13.99235,000——
2019-09-25$14.01$14.01290,800——
2019-09-24$14.16$14.16308,400——
2019-09-23$14.46$14.46809,300——
2019-09-20$13.86$13.86491,200——
2019-09-19$13.78$13.78205,700——
2019-09-18$13.74$13.74239,900——
2019-09-17$13.95$13.95361,600——
2019-09-16$13.86$13.86251,800——
2019-09-13$13.91$13.91427,700——
2019-09-12$14.00$14.002,660,900——
2019-09-11$13.00$13.00463,800——
2019-09-10$12.48$12.48703,900——
2019-09-09$13.60$13.60426,000——
2019-09-06$14.15$14.15204,900——
2019-09-05$14.20$14.20283,400——
2019-09-04$13.48$13.48276,500——
2019-09-03$12.97$12.9783,700——
2019-08-30$13.04$13.0463,200——
2019-08-29$13.09$13.0990,800——
2019-08-28$13.62$13.6284,600——
2019-08-27$13.85$13.85188,600——
2019-08-26$13.53$13.53119,400——
2019-08-23$13.58$13.5862,500——
2019-08-22$13.97$13.9728,900——
2019-08-21$14.15$14.15118,800——
2019-08-20$14.41$14.4141,500——
2019-08-19$14.50$14.50238,000——
2019-08-16$14.30$14.30190,700——
2019-08-15$14.11$14.1150,800——
2019-08-14$14.16$14.1660,000——
2019-08-13$14.49$14.49253,600——
2019-08-12$14.38$14.3886,400——
2019-08-09$14.43$14.43122,700——
2019-08-08$13.98$13.98172,000——
2019-08-07$13.38$13.3876,200——
2019-08-06$13.38$13.38106,800——
2019-08-05$13.41$13.41147,900——
2019-08-02$13.69$13.6985,500——
2019-08-01$13.84$13.84252,900——
2019-07-31$13.84$13.8466,400——
2019-07-30$13.85$13.85148,500——
2019-07-29$14.08$14.0865,900——
2019-07-26$14.07$14.0758,100——
2019-07-25$14.10$14.10145,400——
2019-07-24$14.33$14.3372,800——
2019-07-23$14.12$14.12166,300——
2019-07-22$14.08$14.0888,000——
2019-07-19$14.09$14.09129,300——
2019-07-18$14.31$14.3164,700——
2019-07-17$14.28$14.2884,700——
2019-07-16$14.44$14.44122,700——
2019-07-15$14.42$14.42120,500——
2019-07-12$14.43$14.43229,200——
2019-07-11$14.39$14.39103,300——
2019-07-10$14.30$14.30121,000——
2019-07-09$14.57$14.57200,400——
2019-07-08$14.48$14.48125,000——
2019-07-05$14.52$14.5251,400——
2019-07-03$14.62$14.6227,000——
2019-07-02$14.60$14.60125,300——
2019-07-01$14.65$14.65347,300——
2019-06-28$14.10$14.101,797,600——
2019-06-27$14.16$14.16162,000——
2019-06-26$14.14$14.14206,500——
2019-06-25$14.40$14.40161,300——
2019-06-24$14.86$14.86225,300——
2019-06-21$14.87$14.87149,900——
2019-06-20$14.47$14.47224,700——
2019-06-19$14.15$14.15137,100——
2019-06-18$14.20$14.20170,100——
2019-06-17$13.96$13.9676,700——
2019-06-14$13.75$13.7552,200——
2019-06-13$13.93$13.93113,100——
2019-06-12$13.75$13.75156,000——
2019-06-11$13.75$13.7571,300——
2019-06-10$13.82$13.8280,800——
2019-06-07$13.83$13.8397,600——
2019-06-06$13.79$13.79123,000——
2019-06-05$13.82$13.8297,100——
2019-06-04$13.85$13.85105,500——
2019-06-03$13.60$13.6081,500——
2019-05-31$13.57$13.5755,000——
2019-05-30$13.75$13.7563,700——
2019-05-29$13.62$13.6274,500——
2019-05-28$13.74$13.7476,500——
2019-05-24$13.62$13.6260,400——
2019-05-23$13.38$13.3850,000——
2019-05-22$13.47$13.47136,000——
2019-05-21$13.21$13.21222,800——
2019-05-20$12.44$12.44219,400——
2019-05-17$12.22$12.22144,500——
2019-05-16$11.90$11.90364,900——
2019-05-15$12.13$12.13230,000——
2019-05-14$11.93$11.9372,000——
2019-05-13$11.93$11.93153,500——
2019-05-10$12.03$12.0387,400——
2019-05-09$11.90$11.9046,700——
2019-05-08$11.77$11.7766,200——
2019-05-07$12.00$12.0070,800——
2019-05-06$12.18$12.18125,400——
2019-05-03$12.13$12.1376,400——
2019-05-02$12.17$12.1758,900——
2019-05-01$12.12$12.1251,100——
2019-04-30$12.07$12.0748,100——
2019-04-29$12.23$12.2337,000——
2019-04-26$12.06$12.0681,200——
2019-04-25$11.99$11.9977,300——
2019-04-24$11.83$11.83384,300——
2019-04-23$11.85$11.85266,900——
2019-04-22$11.99$11.9997,100——
2019-04-18$11.91$11.9135,200——
2019-04-17$11.85$11.85286,900——
2019-04-16$11.90$11.90472,400——
2019-04-15$12.13$12.13123,500——
2019-04-12$11.93$11.93169,200——
2019-04-11$11.63$11.6310,200——
2019-04-10$11.56$11.5674,400——
2019-04-09$11.59$11.5929,400——
2019-04-08$11.60$11.6023,600——
2019-04-05$11.49$11.4927,000——
2019-04-04$11.60$11.6042,700——
2019-04-03$11.70$11.70146,300——
2019-04-02$11.76$11.76122,200——
2019-04-01$11.72$11.7257,300——
2019-03-29$11.66$11.66273,700——
2019-03-28$10.87$10.87124,000——
2019-03-27$10.94$10.9445,000——
2019-03-26$10.85$10.8520,500——
2019-03-25$10.94$10.9465,300——
2019-03-22$10.82$10.8210,300——
2019-03-21$10.85$10.8518,900——
2019-03-20$10.48$10.4812,300——
2019-03-19$10.78$10.7844,700——
2019-03-18$10.51$10.5193,200——
2019-03-15$11.01$11.0183,000——
2019-03-14$10.68$10.68205,600——
2019-03-13$11.44$11.44203,800——
2019-03-12$11.05$11.05166,700——
2019-03-11$10.77$10.77101,700——
2019-03-08$10.84$10.8411,600——
2019-03-07$10.87$10.8712,100——
2019-03-06$10.85$10.8529,200——
2019-03-05$10.88$10.8810,000——
2019-03-04$10.78$10.78105,900——
2019-03-01$11.00$11.0018,300——
2019-02-28$10.33$10.33194,600——
2019-02-27$10.90$10.9019,500——
2019-02-26$11.10$11.1018,000——
2019-02-25$11.14$11.1423,600——
2019-02-22$11.25$11.2522,300——
2019-02-21$10.96$10.9685,200——
2019-02-20$11.09$11.0977,600——
2019-02-19$11.50$11.5049,300——
2019-02-15$11.45$11.4535,000——
2019-02-14$11.32$11.3228,800——
2019-02-13$11.45$11.4525,000——
2019-02-12$11.36$11.369,600——
2019-02-11$11.47$11.4727,400——
2019-02-08$11.50$11.5027,300——
2019-02-07$11.35$11.3521,400——
2019-02-06$11.40$11.4044,700——
2019-02-05$11.36$11.36209,700——
2019-02-04$11.49$11.49194,300——
2019-02-01$11.36$11.3639,700——
2019-01-31$11.50$11.50110,200——
2019-01-30$11.40$11.4030,700——
2019-01-29$11.39$11.397,800——
2019-01-28$11.55$11.5539,300——
2019-01-25$11.40$11.4043,900——
2019-01-24$11.50$11.50212,700——
2019-01-23$11.75$11.7510,000——
2019-01-22$11.60$11.6045,500——
2019-01-18$11.74$11.7421,600——
2019-01-17$11.65$11.6513,500——
2019-01-16$11.81$11.816,200——
2019-01-15$11.80$11.8014,900——
2019-01-14$11.89$11.8917,600——
2019-01-11$11.87$11.87132,900——
2019-01-10$11.88$11.88181,900——
2019-01-09$12.05$12.0535,200——
2019-01-08$12.10$12.10130,100——
2019-01-07$11.85$11.8565,300——
2019-01-04$12.01$12.0147,100——
2019-01-03$11.92$11.9216,200——
2019-01-02$11.96$11.9653,400——