5 DAY PERFORMANCE
+31.75%
1 MONTH PERFORMANCE
+9.77%
3 MONTH PERFORMANCE
+0.40%
6 MONTH PERFORMANCE
-6.19%
YEAR-TO-DATE PERFORMANCE
-4.76%
1 YEAR PERFORMANCE
-8.26%
Immatics N.V Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/08/2026 | $7.37 | $7.37 (0%) | $7.56 | $7.02 | 604.73 K | $1.01 B |
| 10/07/2026 | $7.44 | $7.45 (0.13%) | $7.70 | $7.31 | 926.19 K | $1.02 B |
| 10/06/2026 | $7.76 | $7.50 (-3.35%) | $7.81 | $7.47 | 974.40 K | $1.03 B |
| 10/05/2026 | $7.57 | $7.73 (2.11%) | $7.85 | $7.47 | 554.12 K | $1.06 B |
| 10/02/2026 | $8.56 | $7.59 (-11.33%) | $8.57 | $7.40 | 1.26 M | $1.04 B |
| 10/01/2026 | $8.72 | $8.44 (-3.21%) | $8.85 | $8.43 | 639.73 K | $1.15 B |
| 09/30/2026 | $8.56 | $8.78 (2.57%) | $9.16 | $8.43 | 1.90 M | $1.20 B |
| 09/29/2026 | $8.50 | $8.56 (0.71%) | $8.70 | $8.39 | 644.38 K | $1.17 B |
| 09/28/2026 | $8.35 | $8.50 (1.8%) | $8.59 | $8.20 | 1.47 M | $1.16 B |
| 09/25/2026 | $8.39 | $8.37 (-0.24%) | $8.50 | $8.25 | 378.84 K | $1.14 B |
| 09/24/2026 | $8.52 | $8.33 (-2.23%) | $8.57 | $8.06 | 2.37 M | $1.14 B |
| 09/23/2026 | $8.80 | $8.60 (-2.27%) | $8.89 | $8.57 | 384.20 K | $1.18 B |
| 09/22/2026 | $8.77 | $8.87 (1.14%) | $8.89 | $8.71 | 501.60 K | $1.21 B |
| 09/21/2026 | $8.76 | $8.72 (-0.46%) | $8.87 | $8.58 | 305.40 K | $1.19 B |
| 09/18/2026 | $8.76 | $8.62 (-1.6%) | $8.86 | $8.48 | 759.92 K | $1.18 B |
| 09/17/2026 | $8.97 | $8.82 (-1.67%) | $9.04 | $8.74 | 427.73 K | $1.21 B |
| 09/16/2026 | $8.65 | $8.64 (-0.12%) | $8.88 | $8.55 | 711.90 K | $1.18 B |
| 09/15/2026 | $8.59 | $8.60 (0.12%) | $8.77 | $8.34 | 355.80 K | $1.18 B |
| 09/14/2026 | $8.80 | $8.62 (-2.05%) | $8.81 | $8.59 | 378.60 K | $1.18 B |
| 09/11/2026 | $8.84 | $8.79 (-0.57%) | $8.92 | $8.54 | 527.25 K | $1.20 B |
| 09/10/2026 | $9.02 | $8.75 (-2.99%) | $9.09 | $8.65 | 798.80 K | $1.20 B |
| 09/09/2026 | $9.38 | $9.11 (-2.88%) | $9.56 | $9.09 | 326.10 K | $1.25 B |
| 09/08/2026 | $9.37 | $9.44 (0.75%) | $9.52 | $9.31 | 699.52 K | $1.29 B |
| 09/04/2026 | $9.34 | $9.56 (2.36%) | $9.57 | $9.30 | 497.20 K | $1.31 B |
| 09/03/2026 | $9.53 | $9.46 (-0.73%) | $9.69 | $9.26 | 494.34 K | $1.29 B |
| 09/02/2026 | $9.47 | $9.50 (0.32%) | $9.72 | $9.30 | 761.10 K | $1.30 B |
| 09/01/2026 | $9.38 | $9.43 (0.53%) | $9.60 | $9.23 | 607.12 K | $1.29 B |
| 08/31/2026 | $9.36 | $9.53 (1.82%) | $9.55 | $9.23 | 725.25 K | $1.30 B |
| 08/28/2026 | $9.68 | $9.45 (-2.38%) | $9.89 | $9.32 | 1.09 M | $1.29 B |
| 08/27/2026 | $9.36 | $9.36 (0%) | $9.48 | $9.18 | 743.42 K | $1.28 B |
| 08/26/2026 | $9.22 | $9.43 (2.28%) | $9.47 | $8.97 | 778.00 K | $1.29 B |
| 08/25/2026 | $9.59 | $9.24 (-3.65%) | $9.75 | $9.04 | 1.06 M | $1.26 B |
| 08/24/2026 | $8.86 | $8.69 (-1.92%) | $8.90 | $8.56 | 338.15 K | $1.19 B |
| 08/21/2026 | $8.60 | $8.93 (3.84%) | $9.05 | $8.60 | 611.32 K | $1.22 B |
| 08/20/2026 | $9.12 | $8.55 (-6.25%) | $9.13 | $8.40 | 474.80 K | $1.17 B |
| 08/19/2026 | $9.28 | $9.25 (-0.32%) | $9.31 | $9.02 | 593.32 K | $1.26 B |
| 08/18/2026 | $9.06 | $9.09 (0.33%) | $9.29 | $8.83 | 995.02 K | $1.24 B |
| 08/17/2026 | $9.37 | $9.25 (-1.28%) | $9.56 | $9.20 | 1.07 M | $1.26 B |
| 08/14/2026 | $9.68 | $9.44 (-2.48%) | $9.68 | $9.39 | 362.70 K | $1.27 B |
| 08/13/2026 | $9.71 | $9.59 (-1.24%) | $9.98 | $9.54 | 284.20 K | $1.29 B |
| 08/12/2026 | $9.79 | $9.71 (-0.82%) | $9.91 | $9.59 | 188.42 K | $1.31 B |
| 08/11/2026 | $9.76 | $9.75 (-0.1%) | $9.86 | $9.52 | 264.41 K | $1.31 B |
| 08/10/2026 | $9.66 | $9.72 (0.62%) | $9.86 | $9.60 | 240.64 K | $1.31 B |
| 08/07/2026 | $9.56 | $9.65 (0.94%) | $9.91 | $9.48 | 309.30 K | $1.30 B |
| 08/06/2026 | $9.86 | $9.42 (-4.46%) | $9.87 | $9.38 | 321.00 K | $1.27 B |
| 08/05/2026 | $9.40 | $9.77 (3.94%) | $9.79 | $9.16 | 676.50 K | $1.32 B |
| 08/04/2026 | $9.08 | $9.38 (3.3%) | $9.41 | $9.05 | 442.30 K | $1.26 B |
| 08/03/2026 | $8.62 | $9.02 (4.64%) | $9.06 | $8.37 | 257.50 K | $1.21 B |
| 07/31/2026 | $9.20 | $8.66 (-5.87%) | $9.20 | $8.57 | 213.10 K | $1.17 B |
| 07/30/2026 | $9.05 | $9.20 (1.66%) | $9.57 | $8.91 | 1.61 M | $1.24 B |
| 07/29/2026 | $8.68 | $8.99 (3.57%) | $9.11 | $8.51 | 433.92 K | $1.21 B |
| 07/28/2026 | $8.56 | $8.74 (2.1%) | $8.75 | $8.17 | 535.04 K | $1.18 B |
| 07/27/2026 | $9.19 | $8.63 (-6.09%) | $9.45 | $8.61 | 453.20 K | $1.16 B |
| 07/24/2026 | $9.32 | $9.08 (-2.58%) | $9.32 | $9.01 | 290.50 K | $1.22 B |
| 07/23/2026 | $9.02 | $9.29 (2.99%) | $9.41 | $9.00 | 352.50 K | $1.25 B |
| 07/22/2026 | $9.27 | $9.17 (-1.08%) | $9.50 | $9.07 | 249.73 K | $1.23 B |
| 07/21/2026 | $9.23 | $9.41 (1.95%) | $9.48 | $9.22 | 157.50 K | $1.27 B |
| 07/20/2026 | $9.60 | $9.23 (-3.85%) | $9.63 | $9.20 | 173.31 K | $1.24 B |
| 07/17/2026 | $9.19 | $9.59 (4.35%) | $9.84 | $9.19 | 401.11 K | $1.29 B |
| 07/16/2026 | $9.46 | $9.40 (-0.63%) | $9.52 | $9.14 | 343.30 K | $1.27 B |
| 07/15/2026 | $9.38 | $9.47 (0.96%) | $9.55 | $9.22 | 477.30 K | $1.28 B |
| 07/14/2026 | $9.25 | $9.35 (1.08%) | $9.44 | $9.10 | 194.61 K | $1.26 B |
| 07/13/2026 | $9.53 | $9.23 (-3.15%) | $9.70 | $9.20 | 178.91 K | $1.24 B |
| 07/10/2026 | $9.92 | $9.68 (-2.42%) | $9.92 | $9.40 | 264.10 K | $1.30 B |
| 07/09/2026 | $9.99 | $9.96 (-0.3%) | $10.10 | $9.79 | 280.60 K | $1.34 B |
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.
