Immatics N.V. Stock Price History
NASDAQ: IMTXHealth CareBiotechnology: Biological Products (No Diagnostic Substances)USD
7.43+0.06 (+0.81%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
IMTX price history at a glance
The price history for Immatics N.V. (IMTX) on this page begins on December 10, 2018, when the stock closed at $9.60; it most recently closed at $7.43 on October 5, 2026. The highest price in this record is $18.42, reached on March 15, 2021; the latest close is 59.7% below that peak. Across the 7 complete calendar years in the table, IMTX finished higher in 5 and lower in 2. Its best year was 2025 (+45.7%) and its worst was 2022 (-35.2%).
Over roughly 8 years the share price changed -22.6%, a -3.2% compound annual price return (excluding dividends). In the last 12 months alone, IMTX has lost 31.8%. 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 2018
- $18.42
- Date of high
- Mar 15, 2021
- Low since 2018
- $0.005
- Date of low
- Dec 10, 2018
- 52-week high
- $12.41
- 52-week low
- $7.02
- Last close
- $7.43
IMTX returns
1 week
-2.11%
1 month
-18.44%
3 months
-23.24%
6 months
-28.76%
Year to date
-29.24%
1 year
-31.83%
3 years
-24.18%
5 years
-46.35%
IMTX price return, excluding dividends.
IMTX annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 7.43 | -28.90% |
| 2025 | 10.45 | +45.75% |
| 2024 | 7.17 | -31.91% |
| 2023 | 10.53 | +20.90% |
| 2022 | 8.71 | -35.19% |
| 2021 | 13.44 | +24.56% |
| 2020 | 10.79 | +1.62% |
| 2019 | 10.62 | +8.35% |
| 2018* | 9.80 | +2.08% |
* Partial year: the record begins after the start of 2018; return measured from the first available close.
2026 return is year to date.
IMTX daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 7.37 | 7.45 | 7.21 | 7.43 | +0.81% | |
| 7.37 | 7.56 | 7.02 | 7.37 | -1.07% | |
| 7.44 | 7.70 | 7.31 | 7.45 | -0.67% | |
| 7.76 | 7.81 | 7.47 | 7.50 | -2.98% | |
| 7.57 | 7.85 | 7.47 | 7.73 | +1.84% | |
| 8.56 | 8.57 | 7.40 | 7.59 | -10.07% | |
| 8.72 | 8.85 | 8.43 | 8.44 | -3.87% | |
| 8.56 | 9.16 | 8.43 | 8.78 | +2.57% | |
| 8.50 | 8.70 | 8.39 | 8.56 | +0.71% | |
| 8.35 | 8.59 | 8.20 | 8.50 | +1.55% | |
| 8.39 | 8.50 | 8.25 | 8.37 | +0.48% | |
| 8.52 | 8.57 | 8.06 | 8.33 | -3.14% | |
| 8.80 | 8.89 | 8.58 | 8.60 | -3.04% | |
| 8.77 | 8.89 | 8.71 | 8.87 | +1.72% | |
| 8.76 | 8.87 | 8.58 | 8.72 | +1.16% | |
| 8.76 | 8.86 | 8.48 | 8.62 | -2.27% | |
| 8.97 | 9.04 | 8.74 | 8.82 | +2.08% | |
| 8.65 | 8.88 | 8.55 | 8.64 | +0.47% | |
| 8.59 | 8.77 | 8.34 | 8.60 | -0.23% | |
| 8.80 | 8.81 | 8.59 | 8.62 | -1.93% | |
| 8.84 | 8.92 | 8.54 | 8.79 | +0.46% | |
| 9.02 | 9.09 | 8.66 | 8.75 | -3.95% | |
| 9.38 | 9.56 | 9.09 | 9.11 | -3.50% | |
| 9.37 | 9.52 | 9.31 | 9.44 | -1.26% | |
| 9.34 | 9.57 | 9.30 | 9.56 | +1.06% | |
| 9.53 | 9.69 | 9.26 | 9.46 | -0.42% | |
| 9.47 | 9.72 | 9.30 | 9.50 | +0.74% | |
| 9.38 | 9.60 | 9.23 | 9.43 | -1.05% | |
| 9.36 | 9.55 | 9.23 | 9.53 | +0.85% | |
| 9.68 | 9.89 | 9.32 | 9.45 | +0.96% | |
| 9.36 | 9.48 | 9.18 | 9.36 | -0.74% | |
| 9.22 | 9.47 | 8.97 | 9.43 | +2.06% | |
| 9.59 | 9.75 | 9.04 | 9.24 | +6.33% | |
| 8.86 | 8.91 | 8.56 | 8.69 | -2.69% | |
| 8.60 | 9.05 | 8.60 | 8.93 | +4.44% | |
| 9.12 | 9.13 | 8.40 | 8.55 | -7.57% | |
| 9.28 | 9.31 | 9.02 | 9.25 | +1.76% | |
| 9.06 | 9.29 | 8.83 | 9.09 | -1.73% | |
| 9.37 | 9.56 | 9.20 | 9.25 | -2.01% | |
| 9.68 | 9.68 | 9.39 | 9.44 | -1.56% | |
| 9.71 | 9.98 | 9.54 | 9.59 | -1.24% | |
| 9.79 | 9.91 | 9.59 | 9.71 | -0.41% | |
| 9.76 | 9.86 | 9.52 | 9.75 | +0.31% | |
| 9.66 | 9.86 | 9.60 | 9.72 | +0.73% | |
| 9.56 | 9.91 | 9.48 | 9.65 | +2.44% | |
| 9.86 | 9.87 | 9.38 | 9.42 | -3.58% | |
| 9.40 | 9.79 | 9.16 | 9.77 | +4.16% | |
| 9.08 | 9.42 | 9.05 | 9.38 | +3.99% | |
| 8.62 | 9.06 | 8.37 | 9.02 | +4.16% | |
| 9.20 | 9.20 | 8.58 | 8.66 | -5.87% | |
| 9.05 | 9.57 | 8.92 | 9.20 | +2.34% | |
| 8.68 | 9.11 | 8.51 | 8.99 | +2.92% | |
| 8.56 | 8.75 | 8.17 | 8.74 | +1.22% | |
| 9.19 | 9.45 | 8.61 | 8.63 | -4.96% | |
| 9.32 | 9.32 | 9.01 | 9.08 | -2.26% | |
| 9.02 | 9.41 | 9.00 | 9.29 | +1.31% | |
| 9.27 | 9.50 | 9.07 | 9.17 | -2.55% | |
| 9.23 | 9.48 | 9.22 | 9.41 | +1.95% | |
| 9.60 | 9.63 | 9.20 | 9.23 | -3.75% | |
| 9.19 | 9.84 | 9.19 | 9.59 | +2.02% | |
| 9.46 | 9.52 | 9.14 | 9.40 | -0.74% | |
| 9.38 | 9.55 | 9.22 | 9.47 | +1.28% | |
| 9.25 | 9.44 | 9.10 | 9.35 | +1.30% | |
| 9.53 | 9.70 | 9.20 | 9.23 | -4.65% | |
| 9.92 | 9.92 | 9.40 | 9.68 | -2.81% | |
| 9.99 | 10.10 | 9.79 | 9.96 | -0.20% | |
| 10.71 | 10.89 | 9.85 | 9.98 | -2.73% | |
| 10.10 | 10.36 | 9.83 | 10.26 | +2.70% | |
| 9.95 | 10.38 | 9.92 | 9.99 | +0.40% | |
| 9.97 | 10.34 | 9.67 | 9.95 | +1.02% | |
| 10.04 | 10.19 | 9.78 | 9.85 | -2.76% | |
| 9.64 | 10.32 | 9.55 | 10.13 | +5.96% | |
| 9.59 | 9.73 | 9.29 | 9.56 | +0.42% | |
| 9.33 | 9.73 | 9.27 | 9.52 | -0.05% | |
| 10.02 | 10.27 | 9.51 | 9.53 | -4.94% | |
| 9.90 | 10.11 | 9.80 | 10.02 | +1.11% | |
| 9.70 | 10.22 | 9.70 | 9.91 | +1.33% | |
| 9.95 | 10.13 | 9.70 | 9.78 | 0.00% | |
| 9.77 | 9.98 | 9.62 | 9.78 | +2.73% | |
| 9.00 | 9.67 | 9.00 | 9.52 | +4.73% | |
| 9.42 | 9.49 | 9.06 | 9.09 | -3.61% | |
| 9.58 | 9.67 | 9.33 | 9.43 | +0.53% | |
| 9.08 | 9.48 | 9.05 | 9.38 | +3.53% | |
| 8.85 | 9.08 | 8.78 | 9.06 | +2.14% | |
| 9.09 | 9.32 | 8.76 | 8.87 | -3.17% | |
| 9.40 | 9.53 | 8.99 | 9.16 | -0.65% | |
| 9.92 | 10.04 | 9.20 | 9.22 | -5.82% | |
| 10.13 | 10.13 | 9.54 | 9.79 | -3.83% | |
| 10.25 | 10.61 | 10.18 | 10.18 | -0.24% | |
| 10.17 | 10.21 | 9.70 | 10.21 | +1.64% | |
| 10.99 | 11.08 | 9.81 | 10.04 | -9.87% | |
| 11.73 | 11.77 | 10.89 | 11.14 | -3.21% | |
| 11.48 | 11.52 | 11.22 | 11.51 | +0.52% | |
| 11.39 | 11.55 | 11.39 | 11.45 | +0.53% | |
| 11.14 | 11.55 | 10.88 | 11.39 | +1.79% | |
| 11.68 | 11.73 | 11.00 | 11.19 | -3.70% | |
| 11.09 | 11.86 | 11.09 | 11.62 | +5.06% | |
| 11.12 | 11.36 | 10.96 | 11.06 | -1.43% | |
| 10.64 | 11.57 | 10.64 | 11.22 | +4.86% | |
| 10.46 | 10.78 | 10.18 | 10.70 | +0.75% | |
| 10.87 | 11.00 | 10.50 | 10.62 | -2.30% | |
| 11.10 | 11.21 | 10.71 | 10.87 | -2.69% | |
| 10.87 | 11.43 | 10.69 | 11.17 | +3.52% | |
| 11.29 | 11.30 | 10.51 | 10.79 | -5.27% | |
| 11.48 | 11.52 | 11.14 | 11.39 | -1.30% | |
| 11.40 | 11.94 | 11.39 | 11.54 | +1.50% | |
| 11.13 | 11.49 | 11.08 | 11.37 | +2.06% | |
| 11.41 | 11.55 | 11.02 | 11.14 | -3.21% | |
| 11.06 | 11.67 | 10.82 | 11.51 | +5.11% | |
| 11.20 | 11.53 | 10.86 | 10.95 | -1.71% | |
| 10.75 | 11.19 | 10.64 | 11.14 | +3.24% | |
| 10.92 | 11.22 | 10.57 | 10.79 | -1.82% | |
| 11.43 | 11.48 | 10.95 | 10.99 | -1.87% | |
| 11.52 | 11.65 | 11.00 | 11.20 | -3.36% | |
| 11.35 | 11.65 | 11.32 | 11.59 | +2.11% | |
| 11.40 | 11.65 | 11.30 | 11.35 | 0.00% | |
| 11.15 | 11.44 | 10.88 | 11.35 | +1.79% | |
| 11.27 | 11.30 | 10.97 | 11.15 | -0.98% | |
| 11.30 | 11.30 | 11.11 | 11.26 | +0.72% | |
| 11.25 | 11.29 | 10.97 | 11.18 | -0.62% | |
| 11.09 | 11.29 | 10.80 | 11.25 | +0.72% | |
| 11.10 | 11.30 | 11.00 | 11.17 | +2.76% | |
| 10.92 | 10.97 | 10.58 | 10.87 | -1.18% | |
| 10.89 | 11.10 | 10.81 | 11.00 | +0.46% | |
| 10.87 | 11.10 | 10.74 | 10.95 | +0.74% | |
| 10.43 | 10.90 | 10.42 | 10.87 | +4.22% | |
| 10.73 | 10.73 | 10.35 | 10.43 | -2.16% | |
| 10.45 | 10.80 | 10.45 | 10.66 | +1.23% | |
| 10.70 | 10.82 | 10.22 | 10.53 | +2.73% | |
| 10.21 | 10.36 | 9.92 | 10.25 | -0.58% | |
| 10.42 | 10.64 | 10.21 | 10.31 | -0.39% | |
| 9.78 | 10.66 | 9.78 | 10.35 | +3.40% | |
| 9.96 | 10.43 | 9.66 | 10.01 | +1.73% | |
| 9.58 | 9.94 | 9.57 | 9.84 | +5.81% | |
| 9.41 | 9.49 | 9.24 | 9.30 | -0.75% | |
| 9.69 | 9.82 | 9.30 | 9.37 | -4.09% | |
| 9.61 | 10.03 | 9.61 | 9.77 | +0.31% | |
| 9.34 | 10.00 | 9.34 | 9.74 | +5.87% | |
| 9.44 | 9.52 | 9.13 | 9.20 | -3.26% | |
| 9.61 | 9.69 | 9.20 | 9.51 | +0.85% | |
| 9.75 | 9.85 | 9.33 | 9.43 | -2.88% | |
| 9.36 | 9.76 | 9.36 | 9.71 | +0.31% | |
| 9.83 | 9.98 | 9.51 | 9.68 | -1.53% | |
| 9.77 | 9.98 | 9.63 | 9.83 | +0.20% | |
| 9.44 | 10.29 | 9.39 | 9.81 | +6.17% | |
| 9.52 | 9.83 | 9.13 | 9.24 | -1.81% | |
| 9.84 | 10.08 | 9.22 | 9.41 | -6.18% | |
| 10.40 | 10.60 | 9.96 | 10.03 | -4.48% | |
| 9.53 | 10.63 | 9.53 | 10.50 | +5.00% | |
| 9.70 | 10.26 | 9.70 | 10.00 | +1.42% | |
| 9.96 | 10.22 | 9.74 | 9.86 | -2.86% | |
| 10.35 | 10.35 | 9.98 | 10.15 | -0.29% | |
| 9.95 | 10.31 | 9.56 | 10.18 | +3.46% | |
| 9.68 | 10.22 | 9.39 | 9.84 | -1.50% | |
| 10.09 | 10.46 | 9.94 | 9.99 | -3.38% | |
| 10.01 | 10.44 | 10.00 | 10.34 | +2.07% | |
| 10.21 | 10.21 | 9.78 | 10.13 | -1.55% | |
| 10.29 | 10.50 | 10.05 | 10.29 | +0.59% | |
| 9.97 | 10.50 | 9.93 | 10.23 | +3.33% | |
| 10.05 | 10.27 | 9.66 | 9.90 | -1.59% | |
| 10.09 | 10.41 | 9.71 | 10.06 | -2.33% | |
| 10.05 | 10.33 | 9.75 | 10.30 | +3.52% | |
| 9.88 | 10.24 | 9.80 | 9.95 | +0.20% | |
| 9.75 | 9.96 | 9.67 | 9.93 | +0.91% | |
| 9.97 | 10.25 | 9.78 | 9.84 | -0.61% | |
| 10.31 | 10.42 | 9.63 | 9.90 | -3.41% | |
| 10.17 | 10.29 | 9.65 | 10.25 | +3.22% | |
| 10.33 | 10.49 | 9.86 | 9.93 | -3.59% | |
| 9.64 | 10.36 | 9.43 | 10.30 | +6.96% | |
| 8.86 | 9.75 | 8.71 | 9.63 | +12.37% | |
| 9.29 | 9.50 | 8.55 | 8.57 | -8.24% | |
| 10.00 | 10.00 | 9.15 | 9.34 | -6.13% | |
| 10.06 | 10.55 | 9.70 | 9.95 | -0.40% | |
| 9.46 | 10.10 | 9.38 | 9.99 | +4.61% | |
| 9.55 | 9.83 | 9.44 | 9.55 | +1.81% | |
| 9.68 | 9.82 | 9.32 | 9.38 | -3.30% | |
| 10.02 | 10.10 | 9.58 | 9.70 | -2.90% | |
| 9.71 | 10.07 | 9.68 | 9.99 | +2.67% | |
| 9.83 | 9.87 | 9.37 | 9.73 | -1.82% | |
| 10.10 | 10.14 | 9.76 | 9.91 | -2.36% | |
| 10.06 | 10.36 | 9.99 | 10.15 | +1.70% | |
| 9.86 | 10.12 | 9.72 | 9.98 | +1.11% | |
| 9.64 | 10.14 | 9.55 | 9.87 | +0.41% | |
| 9.94 | 10.14 | 9.56 | 9.83 | -0.91% | |
| 9.89 | 10.21 | 9.83 | 9.92 | +0.92% | |
| 9.40 | 9.94 | 9.34 | 9.83 | +4.80% | |
| 9.21 | 9.45 | 9.05 | 9.38 | +2.40% | |
| 9.14 | 9.36 | 8.91 | 9.16 | -0.11% | |
| 9.41 | 9.50 | 9.12 | 9.17 | -1.61% | |
| 9.80 | 9.80 | 9.21 | 9.32 | -5.28% | |
| 9.69 | 10.19 | 9.57 | 9.84 | +2.50% | |
| 9.75 | 9.93 | 9.56 | 9.60 | -1.54% | |
| 10.45 | 10.57 | 9.13 | 9.75 | -6.70% | |
| 10.51 | 10.90 | 10.36 | 10.45 | -0.48% | |
| 10.09 | 10.52 | 10.01 | 10.50 | +4.27% | |
| 10.11 | 10.18 | 9.90 | 10.07 | -0.59% | |
| 10.14 | 10.21 | 9.89 | 10.13 | -0.88% | |
| 10.32 | 10.47 | 10.20 | 10.22 | -1.45% | |
| 10.22 | 10.50 | 10.22 | 10.37 | +1.47% | |
| 10.25 | 10.33 | 9.96 | 10.22 | -1.26% | |
| 10.28 | 10.53 | 10.05 | 10.35 | +0.78% | |
| 9.57 | 10.36 | 9.57 | 10.27 | +7.31% | |
| 9.99 | 10.19 | 9.52 | 9.57 | -3.53% | |
| 10.08 | 10.24 | 9.87 | 9.92 | -1.68% | |
| 9.89 | 10.23 | 9.89 | 10.09 | +1.10% | |
| 10.11 | 10.31 | 9.85 | 9.98 | -0.60% | |
| 10.12 | 10.22 | 9.88 | 10.04 | 0.00% | |
| 9.89 | 10.13 | 9.86 | 10.04 | -0.20% | |
| 10.12 | 10.30 | 9.89 | 10.06 | -0.20% | |
| 10.23 | 10.42 | 9.98 | 10.08 | -1.95% | |
| 10.18 | 10.50 | 9.75 | 10.28 | +0.98% | |
| 10.96 | 10.96 | 9.91 | 10.18 | -14.24% | |
| 10.33 | 12.41 | 9.98 | 11.87 | +14.80% | |
| 9.89 | 10.52 | 9.76 | 10.34 | +4.55% | |
| 10.24 | 10.50 | 9.88 | 9.89 | -3.61% | |
| 10.49 | 10.59 | 10.17 | 10.26 | -4.02% | |
| 10.62 | 11.00 | 10.33 | 10.69 | +0.75% | |
| 10.98 | 10.98 | 10.49 | 10.61 | -3.28% | |
| 10.56 | 11.00 | 10.45 | 10.97 | +3.49% | |
| 10.22 | 10.90 | 10.04 | 10.60 | +3.92% | |
| 10.08 | 10.41 | 9.85 | 10.20 | +0.99% | |
| 10.45 | 10.90 | 10.08 | 10.10 | -2.23% | |
| 10.44 | 10.65 | 10.13 | 10.33 | +0.10% | |
| 9.41 | 10.35 | 9.14 | 10.32 | +8.98% | |
| 10.28 | 10.28 | 9.35 | 9.47 | -7.16% | |
| 9.75 | 10.53 | 9.71 | 10.20 | +2.20% | |
| 10.62 | 10.64 | 9.87 | 9.98 | -6.47% | |
| 9.27 | 10.86 | 9.23 | 10.67 | +16.10% | |
| 8.98 | 9.36 | 8.92 | 9.19 | +1.77% | |
| 9.24 | 9.35 | 9.01 | 9.03 | -0.22% | |
| 9.04 | 9.08 | 8.69 | 9.05 | -1.95% | |
| 8.94 | 9.28 | 8.72 | 9.23 | +3.24% | |
| 9.26 | 9.41 | 8.86 | 8.94 | -3.35% | |
| 9.46 | 9.64 | 9.07 | 9.25 | -4.44% | |
| 10.02 | 10.34 | 9.50 | 9.68 | -5.00% | |
| 10.41 | 10.63 | 10.06 | 10.19 | -2.21% | |
| 10.30 | 10.70 | 10.21 | 10.42 | +0.77% | |
| 10.50 | 10.67 | 10.25 | 10.34 | -0.19% | |
| 10.55 | 10.72 | 10.25 | 10.36 | -2.08% | |
| 10.35 | 10.87 | 10.28 | 10.58 | +3.93% | |
| 10.29 | 10.44 | 10.15 | 10.18 | 0.00% | |
| 10.18 | 10.33 | 10.08 | 10.18 | +0.49% | |
| 10.50 | 10.61 | 9.99 | 10.13 | -3.80% | |
| 10.80 | 11.07 | 10.50 | 10.53 | -3.92% | |
| 10.00 | 11.00 | 9.91 | 10.96 | +11.04% | |
| 9.98 | 10.15 | 9.72 | 9.87 | -3.24% | |
| 11.00 | 11.25 | 10.09 | 10.20 | -5.82% | |
| 10.19 | 10.93 | 10.19 | 10.83 | +6.49% | |
| 9.90 | 10.40 | 9.81 | 10.17 | +0.79% | |
| 10.50 | 10.74 | 10.06 | 10.09 | -2.61% | |
| 10.95 | 10.95 | 10.20 | 10.36 | -4.95% | |
| 10.38 | 10.94 | 10.08 | 10.90 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the IMTX chart for longer ranges.