5 DAY PERFORMANCE
-4.95%
1 MONTH PERFORMANCE
+3.87%
3 MONTH PERFORMANCE
+50.16%
6 MONTH PERFORMANCE
+57.45%
YEAR-TO-DATE PERFORMANCE
+32.21%
1 YEAR PERFORMANCE
+19.75%
Immatics N.V. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $10.96 | $10.18 (-7.12%) | $10.96 | $9.91 | 1.65 M | $1.24 B |
| 12/04/2025 | $10.33 | $11.87 (14.91%) | $12.41 | $9.98 | 1.02 M | $1.44 B |
| 12/03/2025 | $9.89 | $10.34 (4.55%) | $10.52 | $9.76 | 258.81 K | $1.26 B |
| 12/02/2025 | $10.24 | $9.89 (-3.42%) | $10.50 | $9.88 | 408.04 K | $1.20 B |
| 12/01/2025 | $10.49 | $10.26 (-2.19%) | $10.59 | $10.17 | 438.10 K | $1.25 B |
| 11/28/2025 | $10.62 | $10.69 (0.66%) | $11.00 | $10.33 | 758.00 K | $1.30 B |
| 11/26/2025 | $10.98 | $10.61 (-3.37%) | $10.98 | $10.49 | 641.92 K | $1.29 B |
| 11/25/2025 | $10.56 | $10.97 (3.88%) | $11.00 | $10.45 | 550.10 K | $1.33 B |
| 11/24/2025 | $10.22 | $10.60 (3.72%) | $10.90 | $10.04 | 626.10 K | $1.29 B |
| 11/21/2025 | $10.08 | $10.20 (1.19%) | $10.41 | $9.84 | 495.00 K | $1.24 B |
| 11/20/2025 | $10.45 | $10.10 (-3.35%) | $10.90 | $10.08 | 434.11 K | $1.23 B |
| 11/19/2025 | $10.44 | $10.33 (-1.05%) | $10.65 | $10.13 | 597.75 K | $1.26 B |
| 11/18/2025 | $9.41 | $10.32 (9.67%) | $10.35 | $9.14 | 732.10 K | $1.25 B |
| 11/17/2025 | $10.28 | $9.47 (-7.88%) | $10.28 | $9.35 | 555.03 K | $1.15 B |
| 11/14/2025 | $9.75 | $10.20 (4.62%) | $10.53 | $9.71 | 538.63 K | $1.24 B |
| 11/13/2025 | $10.62 | $9.98 (-6.03%) | $10.64 | $9.87 | 867.40 K | $1.21 B |
| 11/12/2025 | $9.27 | $10.67 (15.1%) | $10.86 | $9.23 | 1.45 M | $1.30 B |
| 11/11/2025 | $8.98 | $9.19 (2.34%) | $9.36 | $8.92 | 476.37 K | $1.12 B |
| 11/10/2025 | $9.24 | $9.03 (-2.27%) | $9.35 | $9.01 | 494.30 K | $1.10 B |
| 11/07/2025 | $9.04 | $9.05 (0.11%) | $9.08 | $8.69 | 355.90 K | $1.10 B |
| 11/06/2025 | $8.94 | $9.23 (3.24%) | $9.28 | $8.72 | 442.13 K | $1.12 B |
| 11/05/2025 | $9.26 | $8.94 (-3.46%) | $9.40 | $8.86 | 901.20 K | $1.09 B |
| 11/04/2025 | $9.46 | $9.25 (-2.22%) | $9.64 | $9.07 | 689.65 K | $1.12 B |
| 11/03/2025 | $10.02 | $9.68 (-3.39%) | $10.34 | $9.50 | 802.62 K | $1.18 B |
| 10/31/2025 | $10.41 | $10.19 (-2.11%) | $10.63 | $10.06 | 582.20 K | $1.24 B |
| 10/30/2025 | $10.30 | $10.42 (1.17%) | $10.70 | $10.21 | 593.82 K | $1.27 B |
| 10/29/2025 | $10.50 | $10.34 (-1.52%) | $10.67 | $10.25 | 565.67 K | $1.26 B |
| 10/28/2025 | $10.55 | $10.36 (-1.8%) | $10.72 | $10.25 | 360.70 K | $1.26 B |
| 10/27/2025 | $10.35 | $10.58 (2.22%) | $10.87 | $10.28 | 483.66 K | $1.29 B |
| 10/24/2025 | $10.29 | $10.18 (-1.07%) | $10.44 | $10.15 | 280.10 K | $1.24 B |
| 10/23/2025 | $10.18 | $10.18 (0%) | $10.33 | $10.08 | 907.80 K | $1.24 B |
| 10/22/2025 | $10.50 | $10.13 (-3.52%) | $10.61 | $9.99 | 381.84 K | $1.23 B |
| 10/21/2025 | $10.80 | $10.53 (-2.5%) | $11.07 | $10.50 | 570.90 K | $1.28 B |
| 10/20/2025 | $10.00 | $10.96 (9.6%) | $11.00 | $9.91 | 1.37 M | $1.33 B |
| 10/17/2025 | $9.98 | $9.87 (-1.1%) | $10.15 | $9.72 | 650.10 K | $1.20 B |
| 10/16/2025 | $11.00 | $10.20 (-7.27%) | $11.25 | $10.09 | 1.12 M | $1.24 B |
| 10/15/2025 | $10.19 | $10.83 (6.28%) | $10.93 | $10.19 | 802.10 K | $1.32 B |
| 10/14/2025 | $9.90 | $10.17 (2.73%) | $10.40 | $9.81 | 579.91 K | $1.24 B |
| 10/13/2025 | $10.50 | $10.09 (-3.9%) | $10.74 | $10.06 | 1.16 M | $1.23 B |
| 10/10/2025 | $10.95 | $10.36 (-5.39%) | $10.95 | $10.20 | 1.22 M | $1.26 B |
| 10/09/2025 | $10.38 | $10.90 (5.01%) | $10.94 | $10.08 | 2.28 M | $1.32 B |
| 10/08/2025 | $9.40 | $10.37 (10.32%) | $10.42 | $9.32 | 2.32 M | $1.26 B |
| 10/07/2025 | $9.41 | $9.41 (0%) | $9.47 | $9.10 | 1.26 M | $1.14 B |
| 10/06/2025 | $9.32 | $9.39 (0.75%) | $9.54 | $9.18 | 1.12 M | $1.14 B |
| 10/03/2025 | $8.72 | $9.40 (7.8%) | $9.42 | $8.59 | 1.40 M | $1.14 B |
| 10/02/2025 | $9.00 | $8.73 (-3%) | $9.11 | $8.58 | 2.01 M | $1.06 B |
| 10/01/2025 | $8.58 | $9.00 (4.9%) | $9.25 | $8.52 | 1.37 M | $1.09 B |
| 09/30/2025 | $7.88 | $8.52 (8.12%) | $8.61 | $7.85 | 1.35 M | $1.04 B |
| 09/29/2025 | $7.82 | $7.91 (1.15%) | $8.09 | $7.73 | 1.07 M | $961.48 M |
| 09/26/2025 | $7.10 | $7.70 (8.45%) | $7.71 | $7.10 | 571.15 K | $935.96 M |
| 09/25/2025 | $7.23 | $7.05 (-2.49%) | $7.25 | $6.90 | 452.50 K | $856.95 M |
| 09/24/2025 | $7.14 | $7.33 (2.66%) | $7.42 | $7.10 | 302.75 K | $890.98 M |
| 09/23/2025 | $6.94 | $7.12 (2.59%) | $7.15 | $6.86 | 521.98 K | $865.46 M |
| 09/22/2025 | $6.75 | $6.85 (1.48%) | $6.91 | $6.55 | 410.70 K | $832.64 M |
| 09/19/2025 | $6.62 | $6.70 (1.21%) | $6.73 | $6.48 | 1.37 M | $814.40 M |
| 09/18/2025 | $6.20 | $6.61 (6.61%) | $6.76 | $6.18 | 505.14 K | $803.46 M |
| 09/17/2025 | $6.06 | $6.03 (-0.5%) | $6.08 | $5.92 | 535.83 K | $732.96 M |
| 09/16/2025 | $5.73 | $6.00 (4.71%) | $6.00 | $5.67 | 867.20 K | $729.32 M |
| 09/15/2025 | $5.84 | $5.70 (-2.4%) | $5.91 | $5.69 | 932.10 K | $692.85 M |
| 09/12/2025 | $5.89 | $5.82 (-1.19%) | $6.00 | $5.75 | 699.41 K | $707.44 M |
| 09/11/2025 | $5.79 | $5.92 (2.25%) | $6.00 | $5.79 | 330.23 K | $719.59 M |
| 09/10/2025 | $5.84 | $5.81 (-0.51%) | $6.01 | $5.75 | 371.20 K | $706.22 M |
| 09/09/2025 | $5.81 | $5.79 (-0.34%) | $5.83 | $5.68 | 295.20 K | $703.79 M |
| 09/08/2025 | $6.25 | $5.81 (-7.04%) | $6.25 | $5.71 | 574.52 K | $706.22 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
