Ingles Markets Stock Price History
NASDAQ: IMKTAConsumer StaplesFood ChainsUSD
85.66+0.07 (+0.08%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IMKTA price history at a glance
The price history for Ingles Markets (IMKTA) on this page begins on September 21, 1987, when the stock closed at $12.75; it most recently closed at $85.66 on October 5, 2026. The highest price in this record is $102.99, reached on December 12, 2022; the latest close is 16.8% below that peak. Across the 38 complete calendar years in the table, IMKTA finished higher in 21 and lower in 17. Its best year was 2021 (+102.4%) and its worst was 2017 (-28.1%).
Over roughly 39 years the share price changed +571.8%, a 5.0% compound annual price return (excluding dividends). In the last 12 months alone, IMKTA has gained 20.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1987
- $102.99
- Date of high
- Dec 12, 2022
- Low since 1987
- $5.25
- Date of low
- Oct 19, 1992
- 52-week high
- $95.62
- 52-week low
- $67.11
- IPO year
- 1987
- Last close
- $85.66
IMKTA returns
1 week
-1.14%
1 month
+5.81%
3 months
-5.61%
6 months
-8.91%
Year to date
+24.96%
1 year
+20.68%
3 years
+11.17%
5 years
+27.76%
IMKTA price return, excluding dividends.
IMKTA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 85.66 | +22.95% |
| 2025 | 69.67 | +8.69% |
| 2024 | 64.10 | -25.78% |
| 2023 | 86.37 | -10.46% |
| 2022 | 96.46 | +11.72% |
| 2021 | 86.34 | +102.39% |
| 2020 | 42.66 | -7.52% |
| 2019 | 46.13 | +60.73% |
| 2018 | 28.70 | -17.05% |
| 2017 | 34.60 | -28.07% |
| 2016 | 48.10 | +9.12% |
| 2015 | 44.08 | +14.52% |
| 2014 | 38.49 | +44.00% |
| 2013 | 26.73 | +50.85% |
| 2012 | 17.72 | +17.66% |
| 2011 | 15.06 | -21.56% |
| 2010 | 19.20 | +26.90% |
| 2009 | 15.13 | -16.27% |
| 2008 | 18.07 | -23.69% |
| 2007 | 23.68 | -20.51% |
| 2006 | 29.79 | +90.35% |
| 2005 | 15.65 | +26.31% |
| 2004 | 12.39 | +20.88% |
| 2003 | 10.25 | -13.79% |
| 2002 | 11.89 | -0.92% |
| 2001 | 12.00 | +19.25% |
| 2000 | 10.06 | -9.55% |
| 1999 | 11.13 | +1.71% |
| 1998 | 10.94 | -21.88% |
| 1997 | 14.00 | +4.67% |
| 1996 | 13.38 | +20.22% |
| 1995 | 11.13 | +5.95% |
| 1994 | 10.50 | -4.55% |
| 1993 | 11.00 | +62.96% |
| 1992 | 6.75 | -1.82% |
| 1991 | 6.88 | -3.51% |
| 1990 | 7.13 | -22.97% |
| 1989 | 9.25 | +10.45% |
| 1988 | 8.38 | +21.82% |
| 1987* | 6.88 | -46.08% |
* Partial year: the record begins after the start of 1987; return measured from the first available close.
2026 return is year to date.
IMKTA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 85.95 | 86.46 | 85.13 | 85.66 | +0.08% | |
| 85.22 | 86.39 | 84.48 | 85.59 | +0.49% | |
| 84.97 | 86.94 | 84.55 | 85.17 | -0.29% | |
| 87.01 | 87.17 | 85.28 | 85.42 | -1.26% | |
| 86.45 | 86.57 | 85.12 | 86.51 | -0.16% | |
| 85.58 | 86.65 | 85.15 | 86.65 | +2.28% | |
| 84.82 | 86.13 | 83.55 | 84.72 | -0.12% | |
| 85.85 | 86.00 | 84.04 | 84.82 | -0.16% | |
| 84.75 | 85.72 | 84.25 | 84.96 | -0.15% | |
| 83.56 | 85.33 | 83.15 | 85.09 | +1.58% | |
| 84.11 | 84.47 | 83.12 | 83.77 | -0.40% | |
| 83.47 | 84.14 | 83.05 | 84.11 | +1.25% | |
| 83.61 | 84.49 | 82.76 | 83.07 | -0.92% | |
| 83.87 | 84.82 | 83.02 | 83.84 | +0.89% | |
| 82.58 | 83.17 | 82.08 | 83.10 | +0.44% | |
| 82.82 | 83.41 | 81.69 | 82.74 | -0.25% | |
| 83.34 | 84.06 | 82.75 | 82.95 | +0.33% | |
| 82.96 | 83.73 | 82.09 | 82.68 | -0.08% | |
| 82.56 | 83.33 | 81.97 | 82.75 | -0.53% | |
| 83.31 | 84.55 | 83.12 | 83.19 | +0.08% | |
| 82.79 | 83.17 | 81.81 | 83.12 | +1.34% | |
| 81.56 | 83.53 | 80.68 | 82.02 | +1.31% | |
| 81.27 | 81.60 | 80.83 | 80.96 | -1.16% | |
| 82.65 | 83.24 | 81.50 | 81.91 | -1.40% | |
| 82.21 | 83.79 | 82.11 | 83.07 | +0.53% | |
| 81.91 | 83.32 | 80.76 | 82.63 | +1.51% | |
| 81.14 | 82.29 | 80.20 | 81.40 | +1.01% | |
| 81.63 | 82.15 | 80.17 | 80.59 | -1.48% | |
| 82.18 | 82.60 | 81.06 | 81.80 | -0.39% | |
| 82.86 | 82.86 | 81.95 | 82.12 | -0.17% | |
| 82.46 | 82.91 | 81.65 | 82.26 | -1.53% | |
| 84.88 | 85.48 | 83.39 | 83.54 | -1.37% | |
| 85.45 | 87.19 | 84.40 | 84.70 | -0.88% | |
| 85.05 | 86.48 | 83.50 | 85.45 | +0.60% | |
| 85.34 | 85.43 | 83.81 | 84.94 | +0.14% | |
| 83.74 | 84.89 | 82.67 | 84.82 | -0.27% | |
| 85.87 | 87.05 | 84.95 | 85.05 | -0.85% | |
| 87.19 | 88.04 | 84.85 | 85.78 | -0.86% | |
| 86.17 | 87.91 | 86.10 | 86.52 | -0.56% | |
| 87.82 | 88.66 | 86.75 | 87.01 | -1.68% | |
| 88.49 | 89.83 | 87.99 | 88.50 | +1.11% | |
| 85.91 | 88.64 | 85.91 | 87.53 | +0.95% | |
| 85.54 | 88.21 | 85.20 | 86.71 | +1.40% | |
| 87.26 | 88.14 | 85.30 | 85.51 | -2.95% | |
| 85.50 | 89.39 | 84.50 | 88.11 | +1.61% | |
| 87.42 | 89.47 | 86.32 | 86.71 | -1.30% | |
| 92.95 | 92.95 | 86.98 | 87.85 | -4.24% | |
| 90.91 | 92.30 | 89.65 | 91.74 | -0.07% | |
| 91.00 | 92.69 | 90.38 | 91.80 | +1.99% | |
| 89.20 | 90.31 | 88.23 | 90.01 | +0.35% | |
| 90.22 | 90.78 | 89.12 | 89.70 | -1.17% | |
| 89.18 | 91.47 | 89.18 | 90.76 | +0.88% | |
| 89.38 | 91.20 | 89.11 | 89.97 | +2.38% | |
| 86.07 | 88.96 | 86.07 | 87.88 | +2.39% | |
| 85.00 | 86.00 | 84.28 | 85.83 | +1.12% | |
| 88.46 | 88.46 | 83.93 | 84.88 | -5.30% | |
| 89.64 | 89.97 | 89.19 | 89.63 | -0.07% | |
| 89.86 | 90.36 | 88.86 | 89.69 | -0.86% | |
| 90.15 | 90.96 | 89.20 | 90.47 | +0.35% | |
| 92.84 | 94.00 | 89.88 | 90.15 | -2.75% | |
| 90.87 | 93.62 | 90.87 | 92.70 | +2.08% | |
| 89.64 | 92.16 | 89.41 | 90.81 | +0.96% | |
| 90.88 | 91.78 | 89.34 | 89.95 | -0.84% | |
| 90.94 | 91.60 | 89.17 | 90.71 | -0.04% | |
| 90.79 | 92.96 | 90.33 | 90.75 | -0.50% | |
| 90.11 | 91.56 | 89.72 | 91.21 | +0.21% | |
| 92.14 | 94.00 | 90.66 | 91.02 | -1.22% | |
| 91.43 | 93.73 | 91.07 | 92.14 | +1.79% | |
| 90.14 | 90.74 | 89.18 | 90.52 | +0.39% | |
| 89.73 | 90.89 | 88.27 | 90.17 | +0.62% | |
| 88.65 | 90.02 | 88.05 | 89.61 | +1.16% | |
| 88.71 | 88.85 | 86.71 | 88.58 | +0.24% | |
| 89.23 | 89.61 | 88.15 | 88.37 | -1.14% | |
| 89.25 | 90.07 | 88.26 | 89.39 | +1.26% | |
| 89.54 | 90.49 | 87.49 | 88.28 | -2.11% | |
| 89.21 | 90.94 | 89.00 | 90.18 | +1.29% | |
| 89.54 | 90.03 | 88.47 | 89.03 | -0.80% | |
| 87.83 | 89.97 | 87.83 | 89.75 | +2.65% | |
| 87.41 | 87.93 | 85.72 | 87.43 | +0.41% | |
| 87.87 | 88.38 | 86.05 | 87.07 | -1.63% | |
| 88.81 | 89.81 | 86.78 | 88.51 | +0.22% | |
| 91.16 | 92.00 | 87.95 | 88.32 | -4.01% | |
| 93.05 | 93.84 | 91.52 | 92.01 | -1.12% | |
| 93.61 | 94.69 | 92.72 | 93.05 | -0.60% | |
| 93.00 | 94.51 | 92.51 | 93.61 | +0.82% | |
| 93.02 | 94.22 | 91.80 | 92.85 | +0.05% | |
| 91.37 | 93.03 | 90.74 | 92.80 | +1.81% | |
| 87.63 | 91.48 | 87.50 | 91.15 | +4.60% | |
| 88.60 | 89.20 | 85.69 | 87.14 | -0.25% | |
| 88.59 | 90.08 | 87.36 | 87.36 | -1.41% | |
| 88.28 | 89.50 | 87.33 | 88.61 | -0.23% | |
| 88.20 | 89.97 | 87.42 | 88.81 | +0.40% | |
| 89.26 | 89.99 | 87.43 | 88.46 | -0.90% | |
| 88.94 | 89.90 | 87.88 | 89.26 | +0.17% | |
| 87.44 | 89.65 | 87.44 | 89.11 | +1.91% | |
| 88.60 | 89.25 | 86.13 | 87.44 | -1.11% | |
| 87.68 | 88.45 | 85.79 | 88.42 | +1.21% | |
| 85.39 | 87.74 | 83.09 | 87.36 | +0.98% | |
| 87.76 | 88.16 | 86.23 | 86.51 | -1.44% | |
| 85.79 | 89.37 | 84.94 | 87.77 | +2.08% | |
| 85.47 | 87.01 | 82.75 | 85.98 | -0.21% | |
| 86.50 | 87.43 | 85.51 | 86.16 | +0.07% | |
| 85.94 | 87.49 | 85.60 | 86.10 | +1.01% | |
| 83.77 | 85.67 | 83.26 | 85.24 | +0.89% | |
| 85.41 | 85.91 | 83.70 | 84.49 | -1.08% | |
| 87.04 | 87.88 | 85.22 | 85.41 | -1.37% | |
| 85.78 | 86.90 | 84.61 | 86.60 | +0.96% | |
| 86.05 | 86.68 | 82.71 | 85.78 | -2.96% | |
| 89.96 | 90.98 | 88.30 | 88.40 | -1.17% | |
| 88.33 | 89.79 | 88.19 | 89.45 | +2.04% | |
| 90.64 | 91.65 | 87.61 | 87.66 | -4.00% | |
| 91.78 | 92.84 | 90.95 | 91.31 | -0.17% | |
| 88.92 | 92.50 | 88.53 | 91.47 | +2.73% | |
| 90.50 | 91.18 | 88.59 | 89.04 | -1.77% | |
| 90.73 | 92.05 | 90.20 | 90.64 | +0.68% | |
| 90.57 | 92.00 | 89.91 | 90.03 | -0.73% | |
| 90.76 | 91.48 | 89.93 | 90.69 | -0.18% | |
| 91.10 | 92.27 | 90.43 | 90.85 | +0.39% | |
| 88.75 | 90.90 | 87.88 | 90.50 | +2.88% | |
| 88.07 | 89.20 | 86.93 | 87.97 | -0.16% | |
| 91.20 | 91.20 | 88.04 | 88.11 | -3.59% | |
| 89.12 | 92.12 | 88.81 | 91.39 | +2.32% | |
| 89.51 | 90.55 | 88.28 | 89.32 | -0.94% | |
| 90.01 | 91.05 | 89.20 | 90.17 | -0.46% | |
| 91.61 | 92.07 | 90.14 | 90.59 | -1.93% | |
| 93.94 | 94.01 | 91.96 | 92.37 | -1.78% | |
| 94.89 | 95.44 | 92.97 | 94.04 | -1.25% | |
| 93.63 | 95.62 | 92.65 | 95.23 | +1.17% | |
| 93.06 | 94.32 | 92.12 | 94.13 | +1.72% | |
| 93.00 | 93.21 | 91.73 | 92.54 | -0.24% | |
| 91.21 | 92.79 | 91.10 | 92.76 | +1.80% | |
| 90.35 | 91.50 | 90.00 | 91.12 | +1.01% | |
| 90.00 | 91.40 | 89.42 | 90.21 | +0.36% | |
| 90.51 | 91.29 | 88.98 | 89.89 | -0.16% | |
| 89.47 | 91.05 | 89.20 | 90.03 | +1.16% | |
| 87.52 | 89.32 | 83.98 | 89.00 | +1.54% | |
| 86.47 | 87.74 | 86.47 | 87.65 | +1.25% | |
| 87.45 | 87.45 | 85.38 | 86.57 | -0.05% | |
| 85.18 | 87.50 | 84.58 | 86.61 | +1.75% | |
| 84.00 | 85.69 | 82.70 | 85.12 | +1.87% | |
| 83.89 | 84.27 | 82.14 | 83.56 | -0.24% | |
| 84.48 | 84.70 | 82.92 | 83.76 | -0.79% | |
| 86.30 | 86.93 | 84.28 | 84.43 | -3.14% | |
| 87.12 | 88.48 | 86.50 | 87.17 | +0.20% | |
| 88.42 | 88.42 | 86.72 | 87.00 | -1.73% | |
| 87.29 | 88.78 | 85.97 | 88.53 | +2.48% | |
| 84.61 | 86.61 | 83.76 | 86.39 | +1.42% | |
| 83.92 | 85.34 | 79.35 | 85.18 | +1.34% | |
| 83.44 | 85.81 | 82.82 | 84.05 | +0.17% | |
| 85.05 | 85.05 | 81.59 | 83.91 | -1.72% | |
| 83.65 | 85.46 | 82.88 | 85.38 | +1.86% | |
| 84.91 | 86.00 | 83.39 | 83.82 | -2.39% | |
| 87.07 | 87.07 | 85.03 | 85.87 | -0.42% | |
| 86.12 | 86.93 | 84.88 | 86.23 | -0.38% | |
| 84.87 | 86.84 | 84.50 | 86.56 | +1.72% | |
| 84.62 | 86.42 | 84.62 | 85.10 | +0.57% | |
| 87.88 | 89.00 | 84.34 | 84.62 | -3.79% | |
| 88.79 | 88.79 | 87.09 | 87.95 | -1.01% | |
| 87.38 | 90.00 | 86.31 | 88.85 | +1.61% | |
| 87.14 | 87.56 | 85.12 | 87.44 | +0.10% | |
| 86.88 | 87.97 | 85.31 | 87.35 | +0.48% | |
| 86.24 | 87.83 | 85.33 | 86.93 | +0.47% | |
| 86.47 | 86.86 | 85.25 | 86.52 | +0.23% | |
| 88.50 | 89.99 | 85.84 | 86.32 | -3.38% | |
| 88.24 | 90.49 | 87.21 | 89.34 | +0.89% | |
| 86.72 | 88.84 | 86.72 | 88.55 | +2.10% | |
| 85.14 | 86.88 | 84.84 | 86.73 | +1.98% | |
| 85.88 | 86.17 | 84.12 | 85.05 | -1.43% | |
| 83.09 | 87.00 | 83.09 | 86.28 | +1.63% | |
| 84.28 | 85.53 | 83.06 | 84.90 | +0.68% | |
| 84.27 | 85.00 | 83.30 | 84.33 | +1.26% | |
| 80.67 | 84.14 | 78.66 | 83.28 | +3.11% | |
| 77.07 | 80.85 | 77.07 | 80.77 | +4.30% | |
| 74.62 | 77.44 | 74.62 | 77.44 | +3.45% | |
| 72.87 | 75.20 | 72.16 | 74.86 | +2.74% | |
| 71.63 | 73.52 | 70.74 | 72.86 | +2.07% | |
| 72.48 | 72.48 | 70.79 | 71.38 | -1.20% | |
| 72.66 | 72.79 | 71.68 | 72.25 | -0.92% | |
| 72.38 | 73.04 | 71.36 | 72.92 | +0.47% | |
| 72.24 | 73.00 | 71.52 | 72.58 | +0.36% | |
| 71.08 | 72.32 | 71.05 | 72.32 | +1.36% | |
| 70.38 | 71.86 | 70.38 | 71.35 | +1.31% | |
| 70.06 | 70.91 | 69.54 | 70.43 | -0.62% | |
| 70.49 | 70.95 | 69.99 | 70.87 | +0.03% | |
| 69.37 | 71.22 | 68.83 | 70.85 | +1.71% | |
| 70.18 | 71.12 | 69.41 | 69.66 | -0.49% | |
| 70.60 | 70.95 | 69.94 | 70.00 | -0.88% | |
| 69.67 | 71.46 | 69.34 | 70.62 | +1.63% | |
| 69.78 | 70.47 | 68.52 | 69.49 | -0.53% | |
| 68.27 | 70.67 | 68.27 | 69.86 | +1.47% | |
| 69.42 | 70.07 | 68.30 | 68.85 | -0.53% | |
| 69.01 | 69.45 | 68.40 | 69.22 | -0.12% | |
| 69.41 | 70.83 | 69.17 | 69.30 | -0.53% | |
| 68.35 | 70.69 | 68.35 | 69.67 | +1.63% | |
| 68.61 | 69.07 | 67.92 | 68.55 | -0.25% | |
| 69.47 | 69.85 | 68.63 | 68.72 | -1.36% | |
| 70.55 | 71.00 | 69.27 | 69.67 | -0.84% | |
| 70.79 | 71.40 | 69.99 | 70.26 | -1.22% | |
| 70.58 | 71.44 | 70.58 | 71.13 | +0.68% | |
| 71.40 | 71.44 | 70.29 | 70.65 | -1.06% | |
| 71.39 | 71.92 | 71.10 | 71.41 | -0.40% | |
| 72.82 | 72.82 | 71.08 | 71.70 | -2.09% | |
| 71.99 | 73.43 | 71.19 | 73.23 | +1.19% | |
| 70.97 | 72.37 | 70.97 | 72.37 | +1.49% | |
| 71.56 | 72.12 | 70.69 | 71.31 | -0.35% | |
| 70.43 | 72.05 | 69.30 | 71.56 | +1.59% | |
| 70.83 | 71.65 | 70.32 | 70.44 | -0.91% | |
| 71.10 | 71.72 | 69.77 | 71.09 | +0.25% | |
| 73.58 | 74.51 | 70.02 | 70.91 | -4.25% | |
| 72.69 | 74.21 | 72.54 | 74.06 | +1.94% | |
| 74.50 | 74.74 | 72.48 | 72.65 | -2.15% | |
| 75.85 | 75.90 | 73.87 | 74.25 | -2.53% | |
| 77.10 | 77.10 | 75.43 | 76.18 | -1.87% | |
| 76.12 | 77.86 | 75.49 | 77.63 | +1.88% | |
| 75.20 | 77.45 | 74.67 | 76.20 | +1.51% | |
| 76.74 | 77.35 | 74.89 | 75.07 | -2.41% | |
| 77.86 | 78.00 | 76.23 | 76.92 | -0.48% | |
| 77.77 | 78.59 | 75.87 | 77.29 | +0.36% | |
| 75.90 | 78.59 | 74.87 | 77.01 | +2.20% | |
| 75.62 | 76.93 | 75.01 | 75.35 | -0.75% | |
| 73.85 | 76.36 | 73.85 | 75.92 | +3.07% | |
| 74.44 | 74.57 | 73.19 | 73.66 | -0.24% | |
| 73.74 | 74.38 | 73.42 | 73.84 | -0.32% | |
| 74.00 | 74.63 | 73.79 | 74.08 | +0.12% | |
| 74.53 | 75.09 | 73.71 | 73.99 | -0.70% | |
| 73.43 | 74.57 | 73.02 | 74.51 | +1.60% | |
| 73.21 | 73.74 | 73.06 | 73.34 | +0.04% | |
| 72.75 | 74.08 | 72.72 | 73.31 | +0.42% | |
| 73.67 | 74.02 | 72.90 | 73.00 | -0.42% | |
| 74.00 | 74.00 | 72.20 | 73.31 | -0.97% | |
| 73.24 | 74.94 | 72.73 | 74.03 | +1.42% | |
| 73.23 | 73.49 | 72.31 | 72.99 | -1.16% | |
| 71.99 | 74.25 | 69.39 | 73.85 | +2.90% | |
| 71.52 | 72.20 | 71.42 | 71.77 | +0.27% | |
| 69.10 | 71.69 | 68.18 | 71.58 | +3.59% | |
| 68.25 | 69.72 | 67.52 | 69.10 | +0.68% | |
| 69.40 | 69.40 | 67.11 | 68.63 | -1.18% | |
| 71.93 | 72.97 | 68.54 | 69.45 | -3.47% | |
| 71.63 | 72.75 | 71.50 | 71.95 | +0.14% | |
| 72.07 | 72.94 | 71.53 | 71.85 | -0.31% | |
| 72.86 | 72.97 | 71.93 | 72.07 | -0.76% | |
| 73.13 | 73.35 | 71.87 | 72.62 | -0.77% | |
| 72.50 | 73.41 | 71.52 | 73.18 | +0.74% | |
| 73.95 | 73.95 | 72.52 | 72.64 | -1.68% | |
| 73.95 | 73.95 | 72.65 | 73.88 | +0.52% | |
| 73.52 | 74.26 | 72.99 | 73.50 | +0.03% | |
| 75.00 | 75.20 | 73.27 | 73.48 | -1.78% | |
| 74.53 | 75.25 | 73.48 | 74.81 | +0.84% | |
| 72.56 | 74.35 | 71.10 | 74.19 | +2.40% | |
| 70.40 | 72.49 | 70.32 | 72.45 | +3.19% | |
| 71.27 | 71.27 | 69.70 | 70.21 | -1.08% | |
| 72.40 | 72.62 | 70.36 | 70.98 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IMKTA chart for longer ranges.