ImageneBio, Inc. (IMA) stock
IMANasdaqBiological Products, (No Diagnostic Substances)Fiscal year ends December 31
$3.47+0.02 (+0.58%)
Close on Nov 13, 2026Market cap $39.39MP/E –Yield –
Price history
ImageneBio share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Nov 13, 2026
$3.47
+0.58% on the day
52-week range
$3.34 – $8.70
-60.1% from the high
Change over 52 weeks
-58.3%
From $8.33 on Nov 13, 2025
Average volume
12,762
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 13, 2026 | $3.50 | $3.58 | $3.34 | $3.47 | +0.58% | 4,024 |
| Nov 12, 2026 | $3.83 | $3.83 | $3.44 | $3.45 | -7.26% | 10,745 |
| Nov 11, 2026 | $3.81 | $3.85 | $3.71 | $3.72 | -2.36% | 3,938 |
| Nov 10, 2026 | $4.12 | $4.12 | $3.60 | $3.81 | -4.03% | 22,295 |
| Nov 9, 2026 | $4.12 | $4.30 | $3.89 | $3.97 | -3.29% | 14,773 |
| Nov 6, 2026 | $4.04 | $4.26 | $4.04 | $4.11 | -1.44% | 1,402 |
| Nov 5, 2026 | $4.00 | $4.17 | $4.00 | $4.17 | +1.59% | 15,946 |
| Nov 4, 2026 | $4.25 | $4.25 | $4.01 | $4.10 | +1.99% | 4,477 |
| Nov 3, 2026 | $3.89 | $4.13 | $3.89 | $4.02 | -1.71% | 9,063 |
| Nov 2, 2026 | $4.10 | $4.10 | $4.02 | $4.09 | -0.24% | 7,608 |
| Oct 30, 2026 | $4.05 | $4.21 | $4.05 | $4.10 | +1.23% | 5,671 |
| Oct 29, 2026 | $4.15 | $4.15 | $4.04 | $4.05 | -3.57% | 4,653 |
| Oct 28, 2026 | $4.02 | $4.45 | $4.02 | $4.20 | +4.48% | 24,393 |
| Oct 27, 2026 | $4.08 | $4.11 | $4.02 | $4.02 | -0.74% | 4,137 |
| Oct 26, 2026 | $4.15 | $4.42 | $3.88 | $4.05 | -4.03% | 32,900 |
| Oct 23, 2026 | $3.98 | $4.30 | $3.98 | $4.22 | +4.33% | 7,869 |
| Oct 22, 2026 | $4.08 | $4.12 | $4.05 | $4.05 | -0.98% | 6,187 |
| Oct 21, 2026 | $4.14 | $4.18 | $4.07 | $4.09 | -1.09% | 7,087 |
| Oct 20, 2026 | $4.00 | $4.29 | $3.98 | $4.13 | +3.25% | 22,004 |
| Oct 19, 2026 | $4.00 | $4.13 | $3.99 | $4.00 | -0.99% | 6,063 |
| Oct 16, 2026 | $4.15 | $4.15 | $4.00 | $4.04 | +0.25% | 9,858 |
| Oct 15, 2026 | $4.26 | $4.26 | $3.98 | $4.03 | -2.90% | 21,568 |
| Oct 14, 2026 | $4.20 | $4.20 | $4.14 | $4.15 | -2.11% | 20,750 |
| Oct 13, 2026 | $4.16 | $4.25 | $4.05 | $4.24 | -0.24% | 10,117 |
| Oct 12, 2026 | $4.29 | $4.29 | $4.00 | $4.25 | +0.24% | 28,054 |
| Oct 9, 2026 | $4.17 | $4.31 | $3.90 | $4.24 | -0.47% | 8,121 |
| Oct 8, 2026 | $4.48 | $4.48 | $4.00 | $4.26 | -7.59% | 30,083 |
| Oct 7, 2026 | $4.60 | $4.61 | $4.60 | $4.61 | +0.22% | 2,243 |
| Oct 6, 2026 | $4.70 | $4.72 | $4.60 | $4.60 | -2.13% | 13,741 |
| Oct 5, 2026 | $4.60 | $4.73 | $4.60 | $4.70 | +2.17% | 8,533 |
| Oct 2, 2026 | $4.69 | $4.69 | $4.56 | $4.60 | +0.43% | 7,831 |
| Oct 1, 2026 | $4.60 | $4.67 | $4.58 | $4.58 | +0.00% | 11,826 |
| Sep 30, 2026 | $4.58 | $4.63 | $4.58 | $4.58 | 0.00% | 9,359 |
| Sep 29, 2026 | $4.61 | $4.62 | $4.57 | $4.58 | -1.29% | 7,256 |
| Sep 28, 2026 | $4.85 | $4.85 | $4.64 | $4.64 | -1.69% | 2,192 |
| Sep 25, 2026 | $4.70 | $4.81 | $4.70 | $4.72 | +1.29% | 17,833 |
| Sep 24, 2026 | $4.82 | $4.82 | $4.65 | $4.66 | -3.72% | 3,689 |
| Sep 23, 2026 | $4.95 | $4.98 | $4.81 | $4.84 | -0.21% | 1,479 |
| Sep 22, 2026 | $4.77 | $5.02 | $4.77 | $4.85 | +0.83% | 8,464 |
| Sep 21, 2026 | $4.80 | $5.10 | $4.80 | $4.81 | -1.64% | 23,922 |
| Sep 18, 2026 | $5.18 | $5.24 | $4.64 | $4.89 | -2.59% | 77,052 |
| Sep 17, 2026 | $5.21 | $5.28 | $4.99 | $5.02 | +1.83% | 22,817 |
| Sep 16, 2026 | $5.18 | $5.18 | $4.88 | $4.93 | +0.20% | 20,352 |
| Sep 15, 2026 | $4.99 | $5.19 | $4.76 | $4.92 | -1.60% | 14,249 |
| Sep 14, 2026 | $5.22 | $5.39 | $5.00 | $5.00 | -1.57% | 14,980 |
| Sep 11, 2026 | $5.08 | $5.14 | $4.93 | $5.08 | +1.50% | 8,047 |
| Sep 10, 2026 | $5.02 | $5.30 | $4.93 | $5.01 | -0.10% | 22,439 |
| Sep 9, 2026 | $4.92 | $5.20 | $4.87 | $5.01 | -0.79% | 20,938 |
| Sep 8, 2026 | $4.98 | $5.29 | $4.89 | $5.05 | +4.12% | 27,535 |
| Sep 4, 2026 | $4.87 | $4.97 | $4.73 | $4.85 | -0.72% | 15,462 |
| Sep 3, 2026 | $4.89 | $4.94 | $4.81 | $4.89 | -1.51% | 11,966 |
| Sep 2, 2026 | $5.16 | $5.16 | $4.93 | $4.96 | -1.20% | 6,243 |
| Sep 1, 2026 | $5.16 | $5.16 | $4.97 | $5.02 | -1.57% | 12,455 |
| Aug 31, 2026 | $5.48 | $5.54 | $4.93 | $5.10 | -4.49% | 24,601 |
| Aug 28, 2026 | $5.35 | $5.35 | $5.32 | $5.34 | +0.19% | 4,583 |
| Aug 27, 2026 | $5.43 | $5.50 | $5.33 | $5.33 | -1.84% | 17,436 |
| Aug 26, 2026 | $5.66 | $5.66 | $5.37 | $5.43 | -2.16% | 9,865 |
| Aug 25, 2026 | $5.62 | $5.62 | $5.44 | $5.55 | -1.25% | 16,825 |
| Aug 24, 2026 | $5.68 | $5.70 | $5.55 | $5.62 | +2.00% | 13,588 |
| Aug 21, 2026 | $6.09 | $6.21 | $5.51 | $5.51 | -1.78% | 19,935 |
| Aug 20, 2026 | $5.75 | $5.75 | $5.61 | $5.61 | -1.41% | 3,526 |
| Aug 19, 2026 | $6.00 | $6.00 | $5.52 | $5.69 | +0.18% | 1,674 |
| Aug 18, 2026 | $5.46 | $5.74 | $5.46 | $5.68 | +1.79% | 7,345 |
| Aug 17, 2026 | $5.89 | $6.02 | $5.58 | $5.58 | -4.45% | 11,653 |
| Aug 14, 2026 | $5.80 | $5.85 | $5.80 | $5.84 | -0.51% | 3,286 |
| Aug 13, 2026 | $6.04 | $6.04 | $5.67 | $5.87 | -2.00% | 4,876 |
| Aug 12, 2026 | $5.53 | $5.99 | $5.53 | $5.99 | +6.77% | 9,290 |
| Aug 11, 2026 | $5.90 | $5.90 | $5.53 | $5.61 | -1.92% | 3,112 |
| Aug 10, 2026 | $5.47 | $5.72 | $5.47 | $5.72 | +0.53% | 7,272 |
| Aug 7, 2026 | $5.60 | $5.79 | $5.32 | $5.69 | +1.07% | 32,305 |
| Aug 6, 2026 | $5.72 | $5.72 | $5.32 | $5.63 | -2.09% | 21,629 |
| Aug 5, 2026 | $5.75 | $5.79 | $5.53 | $5.75 | +0.70% | 7,948 |
| Aug 4, 2026 | $5.69 | $5.81 | $5.69 | $5.71 | +1.24% | 7,233 |
| Aug 3, 2026 | $5.54 | $5.73 | $5.53 | $5.64 | +1.81% | 3,816 |
| Jul 31, 2026 | $5.59 | $5.61 | $5.53 | $5.54 | -6.26% | 8,040 |
| Jul 30, 2026 | $5.60 | $5.92 | $5.57 | $5.91 | +6.10% | 4,700 |
| Jul 29, 2026 | $5.64 | $5.93 | $5.50 | $5.57 | -3.30% | 25,346 |
| Jul 28, 2026 | $5.63 | $5.76 | $5.60 | $5.76 | +2.86% | 3,636 |
| Jul 27, 2026 | $5.67 | $5.75 | $5.58 | $5.60 | +0.18% | 11,871 |
| Jul 24, 2026 | $5.43 | $5.59 | $5.32 | $5.59 | +0.36% | 9,244 |
| Jul 23, 2026 | $5.53 | $5.79 | $5.53 | $5.57 | -6.70% | 6,875 |
| Jul 22, 2026 | $5.78 | $5.99 | $5.69 | $5.97 | -0.50% | 8,777 |
| Jul 21, 2026 | $5.92 | $6.01 | $5.84 | $6.00 | +4.71% | 9,517 |
| Jul 20, 2026 | $5.35 | $5.85 | $5.35 | $5.73 | +6.51% | 9,277 |
| Jul 17, 2026 | $5.42 | $5.53 | $5.32 | $5.38 | -1.28% | 30,140 |
| Jul 16, 2026 | $6.01 | $6.01 | $5.42 | $5.45 | -9.32% | 31,181 |
| Jul 15, 2026 | $6.01 | $6.01 | $6.01 | $6.01 | -0.17% | 1,513 |
| Jul 14, 2026 | $6.23 | $6.23 | $5.90 | $6.02 | -1.47% | 3,836 |
| Jul 13, 2026 | $5.83 | $6.30 | $5.83 | $6.11 | +3.38% | 12,591 |
| Jul 10, 2026 | $6.01 | $6.08 | $5.70 | $5.91 | +0.17% | 3,567 |
| Jul 9, 2026 | $5.94 | $6.06 | $5.61 | $5.90 | -0.42% | 15,848 |
| Jul 8, 2026 | $5.72 | $5.93 | $5.72 | $5.93 | -2.39% | 1,069 |
| Jul 7, 2026 | $5.96 | $6.07 | $5.87 | $6.07 | +1.17% | 6,019 |
| Jul 6, 2026 | $5.77 | $6.00 | $5.77 | $6.00 | +2.92% | 4,868 |
| Jul 2, 2026 | $5.92 | $5.92 | $5.56 | $5.83 | +1.04% | 8,136 |
| Jul 1, 2026 | $5.83 | $5.97 | $5.71 | $5.77 | -2.20% | 9,983 |
| Jun 30, 2026 | $6.09 | $6.09 | $5.90 | $5.90 | -2.80% | 8,232 |
| Jun 29, 2026 | $6.15 | $6.15 | $5.90 | $6.07 | +0.83% | 8,243 |
| Jun 26, 2026 | $5.94 | $6.07 | $5.80 | $6.02 | +1.35% | 17,247 |
| Jun 25, 2026 | $5.83 | $6.09 | $5.75 | $5.94 | -1.00% | 13,746 |
| Jun 24, 2026 | $5.79 | $6.00 | $5.75 | $6.00 | -0.17% | 8,234 |
| Jun 23, 2026 | $5.90 | $6.13 | $5.86 | $6.01 | +0.33% | 9,188 |
| Jun 22, 2026 | $5.85 | $5.99 | $5.73 | $5.99 | -0.17% | 8,235 |
| Jun 18, 2026 | $5.64 | $6.12 | $5.64 | $6.00 | +5.45% | 34,301 |
| Jun 17, 2026 | $5.45 | $5.70 | $5.45 | $5.69 | +4.40% | 7,384 |
| Jun 16, 2026 | $5.43 | $5.72 | $5.42 | $5.45 | -1.62% | 15,147 |
| Jun 15, 2026 | $5.80 | $5.92 | $5.54 | $5.54 | -1.42% | 22,009 |
| Jun 12, 2026 | $5.69 | $5.86 | $5.43 | $5.62 | -1.58% | 13,306 |
| Jun 11, 2026 | $5.82 | $5.84 | $5.52 | $5.71 | +3.63% | 11,202 |
| Jun 10, 2026 | $5.55 | $5.77 | $5.50 | $5.51 | -0.72% | 10,398 |
| Jun 9, 2026 | $5.61 | $5.62 | $5.55 | $5.55 | -1.42% | 7,227 |
| Jun 8, 2026 | $5.94 | $5.94 | $5.42 | $5.63 | -0.35% | 7,498 |
| Jun 5, 2026 | $5.69 | $5.69 | $5.50 | $5.65 | -0.70% | 7,384 |
| Jun 4, 2026 | $5.69 | $5.77 | $5.55 | $5.69 | +4.40% | 5,547 |
| Jun 3, 2026 | $5.38 | $5.58 | $5.38 | $5.45 | 0.00% | 6,382 |
| Jun 2, 2026 | $5.81 | $5.92 | $5.36 | $5.45 | -0.37% | 45,993 |
| Jun 1, 2026 | $5.79 | $5.79 | $5.44 | $5.47 | -6.97% | 46,857 |
| May 29, 2026 | $5.85 | $6.00 | $5.83 | $5.88 | -0.76% | 10,724 |
| May 28, 2026 | $6.00 | $6.01 | $5.82 | $5.93 | -0.08% | 15,323 |
| May 27, 2026 | $5.28 | $6.03 | $5.28 | $5.93 | +1.89% | 21,583 |
| May 26, 2026 | $5.49 | $5.82 | $5.49 | $5.82 | +4.68% | 22,059 |
| May 22, 2026 | $5.52 | $5.70 | $5.50 | $5.56 | +0.72% | 11,293 |
| May 21, 2026 | $5.44 | $5.66 | $5.33 | $5.52 | +2.03% | 21,259 |
| May 20, 2026 | $5.75 | $5.75 | $5.32 | $5.41 | +3.05% | 10,107 |
| May 19, 2026 | $5.62 | $5.63 | $5.25 | $5.25 | -7.08% | 14,755 |
| May 18, 2026 | $5.50 | $5.90 | $5.39 | $5.65 | -0.53% | 14,860 |
| May 15, 2026 | $5.86 | $5.86 | $5.58 | $5.68 | -3.89% | 16,259 |
| May 14, 2026 | $5.83 | $5.98 | $5.75 | $5.91 | +2.43% | 11,753 |
| May 13, 2026 | $5.61 | $5.85 | $5.20 | $5.77 | +0.87% | 276,801 |
| May 12, 2026 | $5.53 | $5.76 | $5.53 | $5.72 | +1.96% | 11,327 |
| May 11, 2026 | $5.24 | $5.62 | $5.10 | $5.61 | +6.05% | 67,706 |
| May 8, 2026 | $5.68 | $5.90 | $5.28 | $5.29 | -10.49% | 75,399 |
| May 7, 2026 | $6.05 | $6.11 | $5.63 | $5.91 | -2.80% | 100,065 |
| May 6, 2026 | $5.94 | $6.08 | $5.93 | $6.08 | +4.29% | 17,164 |
| May 5, 2026 | $5.71 | $5.93 | $5.53 | $5.83 | +2.01% | 33,741 |
| May 4, 2026 | $5.66 | $5.80 | $5.50 | $5.72 | +0.97% | 53,372 |
| May 1, 2026 | $5.97 | $6.21 | $5.65 | $5.66 | -5.98% | 109,887 |
| Apr 30, 2026 | $5.93 | $6.11 | $5.88 | $6.02 | +1.52% | 23,301 |
| Apr 29, 2026 | $5.59 | $5.99 | $5.53 | $5.93 | +3.13% | 26,313 |
| Apr 28, 2026 | $5.80 | $5.89 | $5.52 | $5.75 | -1.37% | 44,364 |
| Apr 27, 2026 | $5.78 | $5.91 | $5.58 | $5.83 | +2.10% | 70,993 |
| Apr 24, 2026 | $5.85 | $6.18 | $5.52 | $5.71 | -2.56% | 239,339 |
| Apr 23, 2026 | $5.91 | $6.00 | $5.82 | $5.86 | -2.50% | 35,239 |
| Apr 22, 2026 | $5.87 | $6.17 | $5.71 | $6.01 | +3.44% | 51,994 |
| Apr 21, 2026 | $5.90 | $5.93 | $5.69 | $5.81 | -3.17% | 30,974 |
| Apr 20, 2026 | $5.83 | $6.05 | $5.70 | $6.00 | +1.69% | 39,642 |
| Apr 17, 2026 | $5.78 | $6.05 | $5.63 | $5.90 | +2.08% | 67,358 |
| Apr 16, 2026 | $5.60 | $5.88 | $5.52 | $5.78 | +2.30% | 62,293 |
| Apr 15, 2026 | $5.52 | $6.15 | $5.52 | $5.65 | -1.40% | 207,859 |
| Apr 14, 2026 | $5.64 | $6.00 | $5.46 | $5.73 | -5.29% | 585,891 |
| Apr 13, 2026 | $5.54 | $6.64 | $5.22 | $6.05 | +23.42% | 18,665,150 |
| Apr 10, 2026 | $4.80 | $4.90 | $4.80 | $4.90 | +3.20% | 4,697 |
| Apr 9, 2026 | $4.51 | $4.90 | $4.51 | $4.75 | +3.94% | 17,997 |
| Apr 8, 2026 | $4.90 | $4.93 | $4.48 | $4.57 | -3.79% | 19,633 |
| Apr 7, 2026 | $4.57 | $4.78 | $4.57 | $4.75 | +4.40% | 8,553 |
| Apr 6, 2026 | $4.94 | $4.94 | $4.55 | $4.55 | -8.45% | 13,354 |
| Apr 2, 2026 | $4.90 | $5.10 | $4.90 | $4.97 | -1.58% | 14,549 |
| Apr 1, 2026 | $4.95 | $5.14 | $4.92 | $5.05 | +1.00% | 35,286 |
| Mar 31, 2026 | $4.72 | $5.00 | $4.41 | $5.00 | 0.00% | 48,980 |
| Mar 30, 2026 | $4.56 | $5.04 | $4.40 | $5.00 | 0.00% | 94,862 |
| Mar 27, 2026 | $5.10 | $5.28 | $3.94 | $5.00 | -7.41% | 170,162 |
| Mar 26, 2026 | $5.40 | $5.44 | $5.40 | $5.40 | -2.88% | 3,832 |
| Mar 25, 2026 | $5.54 | $5.75 | $5.53 | $5.56 | +2.77% | 16,004 |
| Mar 24, 2026 | $5.41 | $5.60 | $5.41 | $5.41 | -3.91% | 12,372 |
| Mar 23, 2026 | $5.68 | $5.92 | $5.63 | $5.63 | -1.05% | 12,461 |
| Mar 20, 2026 | $5.92 | $5.92 | $5.48 | $5.69 | 0.00% | 55,472 |
| Mar 19, 2026 | $5.78 | $6.01 | $5.35 | $5.69 | -2.32% | 52,789 |
| Mar 18, 2026 | $6.00 | $6.42 | $5.76 | $5.83 | -3.24% | 24,324 |
| Mar 17, 2026 | $6.30 | $6.51 | $6.02 | $6.02 | -2.90% | 9,589 |
| Mar 16, 2026 | $6.25 | $6.41 | $6.06 | $6.20 | +4.91% | 30,097 |
| Mar 13, 2026 | $6.01 | $6.51 | $5.88 | $5.91 | -1.50% | 60,725 |
| Mar 12, 2026 | $6.01 | $6.29 | $5.85 | $6.00 | -0.17% | 67,463 |
| Mar 11, 2026 | $6.26 | $6.49 | $5.99 | $6.01 | -0.99% | 42,871 |
| Mar 10, 2026 | $5.96 | $6.24 | $5.96 | $6.07 | +2.53% | 50,416 |
| Mar 9, 2026 | $5.85 | $6.06 | $5.82 | $5.92 | +1.37% | 18,894 |
| Mar 6, 2026 | $6.01 | $6.01 | $5.84 | $5.84 | -3.31% | 5,223 |
| Mar 5, 2026 | $6.20 | $6.30 | $6.04 | $6.04 | -1.79% | 9,422 |
| Mar 4, 2026 | $6.19 | $6.40 | $6.13 | $6.15 | +0.65% | 19,213 |
| Mar 3, 2026 | $6.56 | $6.56 | $6.08 | $6.11 | -4.08% | 18,494 |
| Mar 2, 2026 | $6.61 | $6.72 | $6.37 | $6.37 | -5.21% | 6,314 |
| Feb 27, 2026 | $6.85 | $6.99 | $6.72 | $6.72 | -1.61% | 9,806 |
| Feb 26, 2026 | $6.87 | $6.90 | $6.75 | $6.83 | +1.64% | 9,149 |
| Feb 25, 2026 | $6.57 | $6.90 | $6.57 | $6.72 | +1.20% | 9,120 |
| Feb 24, 2026 | $6.87 | $6.95 | $6.53 | $6.64 | +2.00% | 31,962 |
| Feb 23, 2026 | $7.10 | $7.18 | $6.51 | $6.51 | -7.00% | 12,524 |
| Feb 20, 2026 | $6.78 | $7.25 | $6.71 | $7.00 | +4.48% | 134,324 |
| Feb 19, 2026 | $6.67 | $7.09 | $6.54 | $6.70 | +2.45% | 88,116 |
| Feb 18, 2026 | $6.76 | $7.05 | $6.54 | $6.54 | 0.00% | 61,263 |
| Feb 17, 2026 | $6.83 | $6.99 | $6.54 | $6.54 | -5.35% | 21,753 |
| Feb 13, 2026 | $6.95 | $7.21 | $6.87 | $6.91 | +0.88% | 18,471 |
| Feb 12, 2026 | $6.81 | $7.06 | $6.81 | $6.85 | -2.42% | 13,228 |
| Feb 11, 2026 | $7.25 | $7.25 | $7.02 | $7.02 | -3.70% | 4,410 |
| Feb 10, 2026 | $7.41 | $7.42 | $7.04 | $7.29 | -0.95% | 41,842 |
| Feb 9, 2026 | $7.03 | $7.55 | $7.03 | $7.36 | +6.51% | 56,514 |
| Feb 6, 2026 | $6.85 | $7.25 | $6.65 | $6.91 | -1.43% | 95,357 |
| Feb 5, 2026 | $6.86 | $7.12 | $6.69 | $7.01 | -0.14% | 44,475 |
| Feb 4, 2026 | $7.16 | $7.17 | $6.90 | $7.02 | -0.28% | 14,486 |
| Feb 3, 2026 | $7.14 | $7.18 | $6.95 | $7.04 | -0.71% | 26,212 |
| Feb 2, 2026 | $7.48 | $7.55 | $6.92 | $7.09 | -5.59% | 182,863 |
| Jan 30, 2026 | $7.40 | $7.60 | $7.28 | $7.51 | +2.53% | 88,503 |
| Jan 29, 2026 | $7.40 | $7.50 | $7.22 | $7.33 | -0.88% | 16,894 |
| Jan 28, 2026 | $7.40 | $7.40 | $7.21 | $7.39 | +0.54% | 30,752 |
| Jan 27, 2026 | $7.30 | $7.40 | $6.93 | $7.35 | +3.23% | 45,413 |
| Jan 26, 2026 | $7.29 | $7.30 | $7.01 | $7.12 | -1.39% | 5,135 |
| Jan 23, 2026 | $7.00 | $7.32 | $6.80 | $7.22 | +2.12% | 49,200 |
| Jan 22, 2026 | $7.01 | $7.40 | $6.54 | $7.07 | -0.42% | 19,810 |
| Jan 21, 2026 | $6.19 | $7.20 | $6.19 | $7.10 | +12.70% | 56,612 |
| Jan 20, 2026 | $6.60 | $6.60 | $6.01 | $6.30 | -3.52% | 93,063 |
| Jan 16, 2026 | $6.68 | $6.79 | $6.51 | $6.53 | -0.76% | 7,794 |
| Jan 15, 2026 | $6.83 | $6.83 | $6.58 | $6.58 | -3.66% | 12,379 |
| Jan 14, 2026 | $6.82 | $7.02 | $6.71 | $6.83 | +0.89% | 12,742 |
| Jan 13, 2026 | $6.82 | $7.01 | $6.77 | $6.77 | -1.88% | 4,337 |
| Jan 12, 2026 | $6.86 | $7.02 | $6.80 | $6.90 | -0.58% | 4,124 |
| Jan 9, 2026 | $6.91 | $7.07 | $6.85 | $6.94 | +1.31% | 14,196 |
| Jan 8, 2026 | $6.77 | $6.96 | $6.64 | $6.85 | +1.18% | 6,669 |
| Jan 7, 2026 | $6.71 | $6.80 | $6.61 | $6.77 | +2.27% | 5,258 |
| Jan 6, 2026 | $6.42 | $6.65 | $6.32 | $6.62 | +3.28% | 56,758 |
| Jan 5, 2026 | $6.75 | $6.87 | $6.41 | $6.41 | -5.18% | 10,906 |
| Jan 2, 2026 | $7.03 | $7.03 | $6.47 | $6.76 | -2.03% | 18,713 |
| Dec 31, 2025 | $7.14 | $7.14 | $6.76 | $6.90 | -2.95% | 48,972 |
| Dec 30, 2025 | $6.62 | $7.20 | $6.53 | $7.11 | +10.92% | 108,617 |
| Dec 29, 2025 | $5.75 | $6.75 | $5.70 | $6.41 | +10.52% | 352,492 |
| Dec 26, 2025 | $5.80 | $5.88 | $5.75 | $5.80 | -0.85% | 30,155 |
| Dec 24, 2025 | $5.85 | $6.16 | $5.76 | $5.85 | -0.85% | 78,375 |
| Dec 23, 2025 | $5.97 | $5.99 | $5.76 | $5.90 | -1.34% | 58,756 |
| Dec 22, 2025 | $6.15 | $6.21 | $5.85 | $5.98 | -3.24% | 69,046 |
| Dec 19, 2025 | $6.21 | $6.28 | $6.15 | $6.18 | -0.16% | 26,255 |
| Dec 18, 2025 | $6.21 | $6.37 | $6.19 | $6.19 | -0.80% | 37,334 |
| Dec 17, 2025 | $6.22 | $6.42 | $6.17 | $6.24 | -0.16% | 44,429 |
| Dec 16, 2025 | $6.20 | $6.46 | $6.20 | $6.25 | +1.30% | 51,893 |
| Dec 15, 2025 | $6.51 | $6.68 | $6.11 | $6.17 | -5.08% | 80,768 |
| Dec 12, 2025 | $6.36 | $6.55 | $6.36 | $6.50 | +0.46% | 98,212 |
| Dec 11, 2025 | $6.61 | $6.61 | $6.37 | $6.47 | +0.62% | 44,135 |
| Dec 10, 2025 | $6.55 | $6.66 | $6.33 | $6.43 | -2.72% | 35,406 |
| Dec 9, 2025 | $6.55 | $6.88 | $6.41 | $6.61 | +1.07% | 168,287 |
| Dec 8, 2025 | $6.41 | $6.56 | $6.31 | $6.54 | +1.08% | 43,367 |
| Dec 5, 2025 | $6.80 | $6.80 | $6.44 | $6.47 | -4.57% | 47,377 |
| Dec 4, 2025 | $6.70 | $7.07 | $6.59 | $6.78 | +2.26% | 71,806 |
| Dec 3, 2025 | $6.25 | $6.82 | $6.25 | $6.63 | +6.76% | 44,488 |
| Dec 2, 2025 | $6.84 | $6.84 | $6.19 | $6.21 | -7.31% | 111,864 |
| Dec 1, 2025 | $7.07 | $7.21 | $6.69 | $6.70 | -2.90% | 113,442 |
| Nov 28, 2025 | $7.19 | $7.20 | $6.90 | $6.90 | -0.14% | 13,272 |
| Nov 26, 2025 | $7.15 | $7.15 | $6.90 | $6.91 | -4.69% | 38,878 |
| Nov 25, 2025 | $7.18 | $7.41 | $7.02 | $7.25 | +4.92% | 77,953 |
| Nov 24, 2025 | $7.51 | $7.51 | $6.90 | $6.91 | -2.81% | 71,127 |
| Nov 21, 2025 | $7.17 | $7.58 | $6.94 | $7.11 | -0.56% | 61,688 |
| Nov 20, 2025 | $7.60 | $7.69 | $7.13 | $7.15 | -2.46% | 28,291 |
| Nov 19, 2025 | $7.61 | $7.89 | $7.28 | $7.33 | -3.93% | 44,811 |
| Nov 18, 2025 | $7.72 | $7.88 | $7.50 | $7.63 | -0.91% | 68,800 |
| Nov 17, 2025 | $8.17 | $8.25 | $7.55 | $7.70 | -5.70% | 58,697 |
| Nov 14, 2025 | $8.32 | $8.32 | $8.04 | $8.17 | -1.98% | 34,606 |
| Nov 13, 2025 | $8.53 | $8.70 | $7.99 | $8.33 | -2.57% | 26,371 |
| Nov 12, 2025 | $8.27 | $8.60 | $8.07 | $8.55 | -0.70% | 30,483 |
| Nov 11, 2025 | $8.29 | $8.84 | $8.29 | $8.61 | +5.00% | 33,337 |
| Nov 10, 2025 | $8.23 | $8.35 | $8.14 | $8.20 | -1.09% | 8,253 |
| Nov 7, 2025 | $8.39 | $8.39 | $8.08 | $8.29 | -1.19% | 17,570 |
| Nov 6, 2025 | $8.17 | $8.39 | $8.08 | $8.39 | +2.07% | 24,310 |
| Nov 5, 2025 | $8.20 | $8.28 | $8.11 | $8.22 | -0.24% | 10,373 |
| Nov 4, 2025 | $8.46 | $8.52 | $8.15 | $8.24 | -1.90% | 15,355 |
| Nov 3, 2025 | $8.75 | $8.75 | $8.07 | $8.40 | – | 34,092 |
Seasonality
IMA return in each calendar month over the last 6 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 1.0% | -11.3% | -9.0% | 3.6% | 2.9% | -0.1% | -4.9% | -2.9% | -13.7% | -8.2% | -14.1% | 7.5% |
| Months up | 2 of 5 | 1 of 5 | 0 of 5 | 2 of 6 | 3 of 6 | 4 of 6 | 3 of 6 | 2 of 6 | 1 of 6 | 1 of 6 | 2 of 6 | 2 of 5 |
| 2026 | 8.8% | -10.5% | -25.6% | 20.4% | -2.3% | 0.3% | -6.1% | -7.9% | -10.2% | -10.5% | -15.4% | |
| 2025 | -9.8% | -9.5% | -4.5% | -0.8% | -6.3% | 12.6% | 11.3% | -25.1% | -39.2% | 6.9% | -20.8% | 0.0% |
| 2024 | -32.0% | 6.7% | -0.7% | -7.0% | 34.1% | -6.8% | 1.8% | 1.8% | 1.2% | -1.2% | 1.2% | -5.2% |
| 2023 | 60.2% | -5.9% | -14.0% | 58.8% | 17.7% | 1.7% | -21.5% | -9.9% | -6.7% | -6.9% | -64.0% | 35.9% |
| 2022 | -22.4% | -37.2% | -0.2% | -36.4% | 0.5% | 13.6% | 14.2% | -6.1% | -25.3% | -22.5% | -18.9% | 19.3% |
| 2021 | -13.4% | -26.4% | -22.0% | -29.4% | 29.9% | -1.9% | -14.8% | 33.1% | -12.3% |
See a number that looks wrong?