Iron Mountain Inc (IRM) stock
IRMNYSEReal Estate Investment TrustsFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 5, 2026Score 5/3075% above fair value
$116.55−1.83 (-1.55%)
Close on Oct 30, 2026Market cap $34.70BP/E 83.3Yield 2.76%
Price history
Iron Mountain share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$116.55
-1.55% on the day
52-week range
$77.77 – $134.68
-13.5% from the high
Change over 52 weeks
+15.1%
From $101.30 on Oct 30, 2025
Average volume
1.68M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $118.24 | $118.24 | $115.05 | $116.55 | -1.55% | 1,073,829 |
| Oct 29, 2026 | $117.30 | $119.64 | $117.24 | $118.38 | +2.34% | 1,011,959 |
| Oct 28, 2026 | $116.57 | $116.57 | $113.51 | $115.67 | +0.29% | 1,187,787 |
| Oct 27, 2026 | $114.51 | $115.86 | $114.25 | $115.34 | +2.00% | 858,902 |
| Oct 26, 2026 | $110.55 | $113.30 | $110.32 | $113.08 | +2.84% | 988,940 |
| Oct 23, 2026 | $110.23 | $111.67 | $109.47 | $109.96 | -0.63% | 959,138 |
| Oct 22, 2026 | $113.79 | $113.79 | $107.20 | $110.66 | -3.54% | 1,783,825 |
| Oct 21, 2026 | $114.77 | $116.09 | $112.99 | $114.72 | +1.47% | 1,724,852 |
| Oct 20, 2026 | $111.46 | $114.96 | $110.82 | $113.06 | +1.35% | 2,102,079 |
| Oct 19, 2026 | $113.57 | $114.03 | $110.90 | $111.55 | -0.85% | 866,339 |
| Oct 16, 2026 | $112.95 | $114.15 | $111.05 | $112.51 | -0.15% | 1,375,553 |
| Oct 15, 2026 | $110.36 | $112.82 | $107.80 | $112.68 | +1.64% | 1,208,591 |
| Oct 14, 2026 | $113.99 | $115.09 | $110.45 | $110.86 | -3.26% | 1,077,790 |
| Oct 13, 2026 | $115.18 | $115.29 | $112.64 | $114.60 | -0.43% | 1,143,758 |
| Oct 12, 2026 | $114.39 | $115.66 | $113.17 | $115.10 | +0.52% | 858,184 |
| Oct 9, 2026 | $113.70 | $115.03 | $113.00 | $114.51 | +1.36% | 1,076,335 |
| Oct 8, 2026 | $115.34 | $115.63 | $110.46 | $112.97 | -2.40% | 1,824,323 |
| Oct 7, 2026 | $115.34 | $116.58 | $114.79 | $115.75 | -0.64% | 1,406,375 |
| Oct 6, 2026 | $113.96 | $117.41 | $113.96 | $116.50 | +3.71% | 1,258,599 |
| Oct 5, 2026 | $113.32 | $114.13 | $112.05 | $112.33 | -0.93% | 1,817,832 |
| Oct 2, 2026 | $112.77 | $114.74 | $112.15 | $113.39 | +2.03% | 1,929,112 |
| Oct 1, 2026 | $110.72 | $111.58 | $108.96 | $111.13 | +0.16% | 1,707,709 |
| Sep 30, 2026 | $112.00 | $112.46 | $109.31 | $110.95 | -0.49% | 1,846,792 |
| Sep 29, 2026 | $110.58 | $112.34 | $110.57 | $111.50 | +0.41% | 1,510,182 |
| Sep 28, 2026 | $110.90 | $112.27 | $109.65 | $111.05 | -0.30% | 1,320,863 |
| Sep 25, 2026 | $113.82 | $114.50 | $110.72 | $111.38 | -2.38% | 1,300,087 |
| Sep 24, 2026 | $114.56 | $115.06 | $113.18 | $114.09 | -0.87% | 1,036,543 |
| Sep 23, 2026 | $115.75 | $117.32 | $114.79 | $115.09 | -2.57% | 1,827,734 |
| Sep 22, 2026 | $116.45 | $118.47 | $116.45 | $118.13 | +1.06% | 1,594,034 |
| Sep 21, 2026 | $115.48 | $117.14 | $114.39 | $116.89 | +2.23% | 1,218,440 |
| Sep 18, 2026 | $114.40 | $114.73 | $112.61 | $114.34 | +0.30% | 2,887,860 |
| Sep 17, 2026 | $113.79 | $114.87 | $113.45 | $114.00 | +1.65% | 1,812,964 |
| Sep 16, 2026 | $112.85 | $115.30 | $111.99 | $112.15 | +0.10% | 1,811,110 |
| Sep 15, 2026 | $111.11 | $113.23 | $109.13 | $112.04 | -0.02% | 1,762,781 |
| Sep 14, 2026 | $113.26 | $114.20 | $110.50 | $112.06 | -2.71% | 1,428,409 |
| Sep 11, 2026 | $114.26 | $115.98 | $113.54 | $115.18 | +2.02% | 1,350,873 |
| Sep 10, 2026 | $114.78 | $115.44 | $112.54 | $112.90 | -2.01% | 1,235,643 |
| Sep 9, 2026 | $115.79 | $116.92 | $114.80 | $115.22 | -0.74% | 1,408,239 |
| Sep 8, 2026 | $117.05 | $119.42 | $116.05 | $116.08 | -0.67% | 1,769,146 |
| Sep 4, 2026 | $114.57 | $117.13 | $114.57 | $116.86 | +1.64% | 1,342,783 |
| Sep 3, 2026 | $113.27 | $115.37 | $111.85 | $114.98 | +2.81% | 1,691,041 |
| Sep 2, 2026 | $114.02 | $115.76 | $110.77 | $111.84 | -2.08% | 2,664,796 |
| Sep 1, 2026 | $115.60 | $116.43 | $112.70 | $114.22 | -0.98% | 2,248,542 |
| Aug 31, 2026 | $116.35 | $116.83 | $113.36 | $115.35 | -1.75% | 2,557,292 |
| Aug 28, 2026 | $122.89 | $123.03 | $116.19 | $117.40 | -4.31% | 1,144,451 |
| Aug 27, 2026 | $122.64 | $125.40 | $122.06 | $122.69 | +1.04% | 1,257,760 |
| Aug 26, 2026 | $120.77 | $122.68 | $120.66 | $121.43 | +0.44% | 1,338,737 |
| Aug 25, 2026 | $122.62 | $123.86 | $120.60 | $120.90 | -0.24% | 986,656 |
| Aug 24, 2026 | $121.69 | $121.69 | $117.85 | $121.19 | -0.68% | 1,555,235 |
| Aug 21, 2026 | $123.28 | $125.01 | $121.58 | $122.02 | -0.75% | 827,981 |
| Aug 20, 2026 | $122.08 | $123.93 | $121.30 | $122.94 | +0.70% | 1,379,962 |
| Aug 19, 2026 | $127.56 | $129.07 | $120.20 | $122.08 | -3.62% | 1,481,568 |
| Aug 18, 2026 | $129.45 | $130.00 | $126.63 | $126.67 | -2.49% | 1,213,826 |
| Aug 17, 2026 | $129.20 | $130.05 | $126.13 | $129.90 | +0.36% | 1,209,777 |
| Aug 14, 2026 | $126.38 | $129.85 | $124.77 | $129.43 | +2.22% | 874,871 |
| Aug 13, 2026 | $124.67 | $126.92 | $124.01 | $126.62 | +1.82% | 1,181,116 |
| Aug 12, 2026 | $122.39 | $125.03 | $122.39 | $124.36 | +1.61% | 1,096,310 |
| Aug 11, 2026 | $121.92 | $123.25 | $121.84 | $122.39 | +0.68% | 1,503,085 |
| Aug 10, 2026 | $120.48 | $122.82 | $120.30 | $121.56 | +0.34% | 2,068,830 |
| Aug 7, 2026 | $122.70 | $123.26 | $120.53 | $121.15 | -0.66% | 1,491,844 |
| Aug 6, 2026 | $127.26 | $127.59 | $121.40 | $121.96 | -4.07% | 2,883,016 |
| Aug 5, 2026 | $128.90 | $129.40 | $120.42 | $127.13 | +1.29% | 2,711,979 |
| Aug 4, 2026 | $123.05 | $126.37 | $121.89 | $125.51 | +1.15% | 2,511,107 |
| Aug 3, 2026 | $122.17 | $125.59 | $119.82 | $124.08 | +1.44% | 1,890,153 |
| Jul 31, 2026 | $126.27 | $126.27 | $122.13 | $122.32 | -1.86% | 2,939,371 |
| Jul 30, 2026 | $123.04 | $126.68 | $122.50 | $124.64 | +3.22% | 2,746,040 |
| Jul 29, 2026 | $124.61 | $125.12 | $120.51 | $120.75 | -3.94% | 1,802,654 |
| Jul 28, 2026 | $126.35 | $126.53 | $122.82 | $125.70 | -1.02% | 1,168,920 |
| Jul 27, 2026 | $129.64 | $132.53 | $124.71 | $126.99 | -1.03% | 1,456,024 |
| Jul 24, 2026 | $127.02 | $132.87 | $125.33 | $128.31 | +3.02% | 1,808,153 |
| Jul 23, 2026 | $122.81 | $126.18 | $122.14 | $124.55 | +0.03% | 1,660,679 |
| Jul 22, 2026 | $125.52 | $126.24 | $123.98 | $124.51 | -0.84% | 1,229,842 |
| Jul 21, 2026 | $125.23 | $128.26 | $124.97 | $125.56 | +1.07% | 1,537,336 |
| Jul 20, 2026 | $123.66 | $125.91 | $122.74 | $124.23 | +0.33% | 1,775,632 |
| Jul 17, 2026 | $120.74 | $125.11 | $119.12 | $123.82 | +1.78% | 2,105,158 |
| Jul 16, 2026 | $123.08 | $124.47 | $121.30 | $121.66 | -1.51% | 2,244,504 |
| Jul 15, 2026 | $122.98 | $123.69 | $118.66 | $123.52 | +0.70% | 2,946,970 |
| Jul 14, 2026 | $122.78 | $123.70 | $120.82 | $122.66 | +0.24% | 2,580,261 |
| Jul 13, 2026 | $120.78 | $123.96 | $120.72 | $122.37 | +0.71% | 2,814,188 |
| Jul 10, 2026 | $119.67 | $121.95 | $118.08 | $121.51 | +1.70% | 1,834,514 |
| Jul 9, 2026 | $116.00 | $119.53 | $115.28 | $119.48 | +3.48% | 1,802,613 |
| Jul 8, 2026 | $115.18 | $117.47 | $114.33 | $115.46 | -0.25% | 2,340,592 |
| Jul 7, 2026 | $116.67 | $117.30 | $114.65 | $115.75 | -0.54% | 2,791,457 |
| Jul 6, 2026 | $117.90 | $118.83 | $114.72 | $116.38 | -0.67% | 1,911,812 |
| Jul 2, 2026 | $121.81 | $122.81 | $115.68 | $117.16 | -3.89% | 2,957,771 |
| Jul 1, 2026 | $125.62 | $126.53 | $121.25 | $121.90 | -3.49% | 2,204,238 |
| Jun 30, 2026 | $128.45 | $129.19 | $124.52 | $126.31 | -2.82% | 1,783,108 |
| Jun 29, 2026 | $131.72 | $133.71 | $128.32 | $129.97 | -1.86% | 1,210,952 |
| Jun 26, 2026 | $130.47 | $132.62 | $129.49 | $132.44 | +1.05% | 2,134,054 |
| Jun 25, 2026 | $132.28 | $132.99 | $128.75 | $131.06 | +0.36% | 2,267,858 |
| Jun 24, 2026 | $134.10 | $134.68 | $129.66 | $130.59 | -1.86% | 2,322,520 |
| Jun 23, 2026 | $129.75 | $133.57 | $129.40 | $133.06 | +0.91% | 1,969,477 |
| Jun 22, 2026 | $128.90 | $132.99 | $127.95 | $131.86 | +3.15% | 1,732,825 |
| Jun 18, 2026 | $128.83 | $129.21 | $126.76 | $127.83 | +1.91% | 2,110,455 |
| Jun 17, 2026 | $128.27 | $129.50 | $125.42 | $125.44 | -2.16% | 1,304,274 |
| Jun 16, 2026 | $128.66 | $130.70 | $127.43 | $128.21 | +1.53% | 1,669,756 |
| Jun 15, 2026 | $128.79 | $128.82 | $125.69 | $126.28 | -0.75% | 1,256,953 |
| Jun 12, 2026 | $125.74 | $127.95 | $125.53 | $127.24 | +1.65% | 928,267 |
| Jun 11, 2026 | $124.16 | $125.79 | $122.72 | $125.17 | +1.47% | 1,239,454 |
| Jun 10, 2026 | $125.29 | $126.46 | $123.27 | $123.36 | -2.20% | 846,434 |
| Jun 9, 2026 | $125.27 | $126.17 | $122.39 | $126.14 | +2.14% | 1,368,972 |
| Jun 8, 2026 | $126.55 | $127.04 | $123.34 | $123.50 | -0.93% | 1,436,469 |
| Jun 5, 2026 | $129.04 | $129.32 | $124.18 | $124.66 | -4.29% | 1,706,616 |
| Jun 4, 2026 | $129.25 | $130.28 | $125.60 | $130.25 | +1.80% | 1,318,581 |
| Jun 3, 2026 | $128.01 | $130.74 | $127.72 | $127.95 | -0.40% | 1,205,241 |
| Jun 2, 2026 | $126.62 | $129.48 | $126.53 | $128.46 | +1.65% | 1,465,789 |
| Jun 1, 2026 | $126.70 | $129.87 | $125.43 | $126.38 | -1.46% | 1,508,428 |
| May 29, 2026 | $126.75 | $128.45 | $125.00 | $128.25 | +1.12% | 2,365,678 |
| May 28, 2026 | $127.00 | $128.57 | $125.71 | $126.83 | -0.14% | 1,026,090 |
| May 27, 2026 | $127.90 | $128.67 | $126.84 | $127.01 | -1.08% | 1,255,186 |
| May 26, 2026 | $127.88 | $129.47 | $126.96 | $128.40 | +1.53% | 1,003,766 |
| May 22, 2026 | $128.00 | $128.27 | $126.18 | $126.46 | -0.68% | 949,926 |
| May 21, 2026 | $125.50 | $127.46 | $124.81 | $127.33 | +1.21% | 1,342,267 |
| May 20, 2026 | $124.45 | $126.08 | $124.23 | $125.81 | +1.85% | 1,025,590 |
| May 19, 2026 | $123.12 | $124.76 | $122.05 | $123.52 | -0.35% | 964,737 |
| May 18, 2026 | $125.87 | $126.34 | $122.86 | $123.96 | -0.89% | 1,032,729 |
| May 15, 2026 | $126.88 | $126.88 | $123.50 | $125.07 | -2.10% | 1,249,363 |
| May 14, 2026 | $126.42 | $128.14 | $125.22 | $127.75 | +1.29% | 1,051,600 |
| May 13, 2026 | $126.10 | $127.17 | $123.29 | $126.12 | -0.07% | 1,742,033 |
| May 12, 2026 | $128.97 | $129.21 | $125.00 | $126.21 | -2.89% | 2,047,698 |
| May 11, 2026 | $129.98 | $131.55 | $129.11 | $129.96 | +0.87% | 1,358,894 |
| May 8, 2026 | $127.91 | $129.76 | $127.20 | $128.84 | +1.60% | 1,141,499 |
| May 7, 2026 | $132.00 | $132.69 | $125.30 | $126.81 | -3.98% | 2,182,457 |
| May 6, 2026 | $132.32 | $134.09 | $131.23 | $132.06 | +0.27% | 1,677,539 |
| May 5, 2026 | $129.80 | $131.83 | $128.40 | $131.70 | +2.71% | 2,242,167 |
| May 4, 2026 | $126.82 | $128.25 | $126.45 | $128.22 | +0.81% | 1,495,174 |
| May 1, 2026 | $126.85 | $127.94 | $124.64 | $127.19 | +0.95% | 2,400,109 |
| Apr 30, 2026 | $116.87 | $126.43 | $116.45 | $125.99 | +10.02% | 5,039,529 |
| Apr 29, 2026 | $112.01 | $114.90 | $111.20 | $114.52 | +1.69% | 1,848,554 |
| Apr 28, 2026 | $112.62 | $113.32 | $110.00 | $112.62 | -0.12% | 1,882,478 |
| Apr 27, 2026 | $116.07 | $116.99 | $112.55 | $112.75 | -2.83% | 1,712,576 |
| Apr 24, 2026 | $116.38 | $117.89 | $115.83 | $116.03 | -0.08% | 1,642,702 |
| Apr 23, 2026 | $117.71 | $118.03 | $115.89 | $116.12 | -0.95% | 1,390,449 |
| Apr 22, 2026 | $119.39 | $119.94 | $117.21 | $117.23 | -0.51% | 1,355,676 |
| Apr 21, 2026 | $120.71 | $121.00 | $117.74 | $117.83 | -2.24% | 1,526,885 |
| Apr 20, 2026 | $118.00 | $120.74 | $117.51 | $120.53 | +2.08% | 1,447,654 |
| Apr 17, 2026 | $118.55 | $119.15 | $116.96 | $118.07 | +0.29% | 1,938,855 |
| Apr 16, 2026 | $114.40 | $118.02 | $113.85 | $117.73 | +3.68% | 1,830,866 |
| Apr 15, 2026 | $113.91 | $114.14 | $112.79 | $113.55 | -0.42% | 998,202 |
| Apr 14, 2026 | $112.88 | $114.30 | $112.15 | $114.03 | +1.92% | 1,107,724 |
| Apr 13, 2026 | $109.30 | $111.92 | $108.31 | $111.88 | +2.29% | 1,085,576 |
| Apr 10, 2026 | $108.99 | $109.49 | $108.41 | $109.37 | +0.63% | 1,062,396 |
| Apr 9, 2026 | $107.00 | $109.64 | $106.83 | $108.69 | +1.61% | 1,185,600 |
| Apr 8, 2026 | $108.21 | $108.39 | $106.25 | $106.97 | +2.14% | 1,580,484 |
| Apr 7, 2026 | $103.64 | $105.10 | $102.47 | $104.73 | +0.35% | 831,767 |
| Apr 6, 2026 | $103.00 | $104.77 | $102.61 | $104.36 | +1.03% | 1,090,073 |
| Apr 2, 2026 | $99.90 | $103.53 | $99.17 | $103.30 | +2.33% | 1,114,143 |
| Apr 1, 2026 | $103.06 | $104.08 | $100.90 | $100.95 | -1.17% | 1,505,703 |
| Mar 31, 2026 | $99.05 | $103.24 | $98.50 | $102.14 | +4.65% | 2,005,124 |
| Mar 30, 2026 | $100.03 | $100.03 | $96.91 | $97.60 | -0.71% | 1,308,030 |
| Mar 27, 2026 | $99.24 | $100.27 | $97.83 | $98.30 | -1.91% | 1,367,674 |
| Mar 26, 2026 | $99.81 | $101.04 | $99.03 | $100.21 | -0.32% | 1,126,278 |
| Mar 25, 2026 | $102.08 | $102.23 | $100.03 | $100.53 | -0.18% | 1,443,853 |
| Mar 24, 2026 | $101.80 | $102.87 | $100.36 | $100.71 | -1.21% | 1,337,082 |
| Mar 23, 2026 | $102.52 | $103.78 | $101.03 | $101.94 | +2.34% | 1,566,681 |
| Mar 20, 2026 | $104.74 | $105.58 | $99.51 | $99.61 | -5.08% | 3,053,984 |
| Mar 19, 2026 | $104.43 | $105.70 | $103.57 | $104.94 | -0.76% | 1,484,466 |
| Mar 18, 2026 | $107.62 | $108.22 | $105.70 | $105.74 | -2.06% | 1,163,941 |
| Mar 17, 2026 | $108.25 | $109.19 | $107.15 | $107.96 | +0.41% | 1,279,582 |
| Mar 16, 2026 | $107.74 | $108.55 | $106.82 | $107.52 | +0.64% | 1,368,163 |
| Mar 13, 2026 | $108.94 | $109.61 | $106.61 | $106.84 | -0.50% | 1,319,378 |
| Mar 12, 2026 | $106.87 | $108.77 | $105.87 | $107.38 | -0.20% | 1,526,816 |
| Mar 11, 2026 | $107.29 | $108.75 | $106.35 | $107.59 | -0.17% | 1,432,450 |
| Mar 10, 2026 | $106.77 | $108.79 | $106.23 | $107.77 | +0.59% | 1,187,818 |
| Mar 9, 2026 | $104.22 | $107.66 | $102.52 | $107.14 | +1.86% | 1,292,239 |
| Mar 6, 2026 | $106.07 | $106.61 | $104.89 | $105.18 | -1.98% | 879,227 |
| Mar 5, 2026 | $105.61 | $107.56 | $104.62 | $107.30 | -0.50% | 1,592,753 |
| Mar 4, 2026 | $107.74 | $108.13 | $106.34 | $107.84 | +0.06% | 1,313,218 |
| Mar 3, 2026 | $107.60 | $108.25 | $104.68 | $107.78 | -2.31% | 1,419,493 |
| Mar 2, 2026 | $107.27 | $110.84 | $106.59 | $110.33 | +1.85% | 1,767,395 |
| Feb 27, 2026 | $108.26 | $110.73 | $107.72 | $108.33 | -0.93% | 3,133,196 |
| Feb 26, 2026 | $112.24 | $112.70 | $107.79 | $109.35 | -2.17% | 1,609,533 |
| Feb 25, 2026 | $113.63 | $115.24 | $111.04 | $111.78 | -1.29% | 2,297,855 |
| Feb 24, 2026 | $111.25 | $113.34 | $110.58 | $113.24 | +1.84% | 1,616,657 |
| Feb 23, 2026 | $109.84 | $111.46 | $109.37 | $111.19 | +0.82% | 1,843,313 |
| Feb 20, 2026 | $108.17 | $110.37 | $107.37 | $110.29 | +1.98% | 1,521,389 |
| Feb 19, 2026 | $106.20 | $108.45 | $105.25 | $108.15 | +2.19% | 1,700,153 |
| Feb 18, 2026 | $108.59 | $109.13 | $105.14 | $105.83 | -2.72% | 2,159,579 |
| Feb 17, 2026 | $110.98 | $111.63 | $108.02 | $108.79 | -0.95% | 2,501,222 |
| Feb 13, 2026 | $107.00 | $110.89 | $106.09 | $109.83 | +3.61% | 4,050,404 |
| Feb 12, 2026 | $103.61 | $110.91 | $103.39 | $106.00 | +5.77% | 5,864,623 |
| Feb 11, 2026 | $99.72 | $100.61 | $98.71 | $100.22 | +0.92% | 2,802,830 |
| Feb 10, 2026 | $97.30 | $100.23 | $96.41 | $99.31 | +2.30% | 1,891,351 |
| Feb 9, 2026 | $95.67 | $97.67 | $95.02 | $97.08 | +1.36% | 1,745,319 |
| Feb 6, 2026 | $90.83 | $96.44 | $89.58 | $95.78 | +7.68% | 2,458,581 |
| Feb 5, 2026 | $89.88 | $90.03 | $88.61 | $88.95 | -1.24% | 1,510,051 |
| Feb 4, 2026 | $88.77 | $91.64 | $87.90 | $90.07 | +1.65% | 2,076,624 |
| Feb 3, 2026 | $89.20 | $89.90 | $87.10 | $88.61 | -0.91% | 1,753,765 |
| Feb 2, 2026 | $91.54 | $92.45 | $89.18 | $89.42 | -2.94% | 1,827,832 |
| Jan 30, 2026 | $92.73 | $92.73 | $90.13 | $92.13 | -0.97% | 2,720,843 |
| Jan 29, 2026 | $93.00 | $93.64 | $91.54 | $93.03 | +0.86% | 1,186,920 |
| Jan 28, 2026 | $91.92 | $93.05 | $91.57 | $92.24 | +0.57% | 1,405,227 |
| Jan 27, 2026 | $93.80 | $93.80 | $90.74 | $91.72 | -2.26% | 2,438,229 |
| Jan 26, 2026 | $93.77 | $94.62 | $93.35 | $93.84 | +0.27% | 1,154,841 |
| Jan 23, 2026 | $93.90 | $94.23 | $92.66 | $93.59 | -0.28% | 1,197,395 |
| Jan 22, 2026 | $94.25 | $95.12 | $93.17 | $93.85 | +0.04% | 1,576,327 |
| Jan 21, 2026 | $93.01 | $93.89 | $91.62 | $93.81 | +1.58% | 1,887,994 |
| Jan 20, 2026 | $94.72 | $94.90 | $91.99 | $92.35 | -3.73% | 2,359,073 |
| Jan 16, 2026 | $92.55 | $96.50 | $92.30 | $95.93 | +3.52% | 3,151,578 |
| Jan 15, 2026 | $92.41 | $93.63 | $91.58 | $92.67 | +1.23% | 1,696,265 |
| Jan 14, 2026 | $91.90 | $92.25 | $89.68 | $91.54 | -0.64% | 2,115,488 |
| Jan 13, 2026 | $90.00 | $92.72 | $89.02 | $92.13 | +2.94% | 2,313,603 |
| Jan 12, 2026 | $88.84 | $89.63 | $88.25 | $89.50 | +0.35% | 1,411,535 |
| Jan 9, 2026 | $87.72 | $89.91 | $87.62 | $89.19 | +2.14% | 1,475,965 |
| Jan 8, 2026 | $86.67 | $88.02 | $86.00 | $87.32 | +0.31% | 2,162,047 |
| Jan 7, 2026 | $85.34 | $88.89 | $84.80 | $87.05 | +2.56% | 2,636,197 |
| Jan 6, 2026 | $83.70 | $86.72 | $83.44 | $84.88 | +1.45% | 2,020,506 |
| Jan 5, 2026 | $83.15 | $84.20 | $81.74 | $83.67 | +0.52% | 2,557,758 |
| Jan 2, 2026 | $83.00 | $83.77 | $82.34 | $83.24 | +0.35% | 1,900,075 |
| Dec 31, 2025 | $83.20 | $83.51 | $82.49 | $82.95 | -0.49% | 1,979,339 |
| Dec 30, 2025 | $82.63 | $83.50 | $82.29 | $83.36 | +0.88% | 1,288,580 |
| Dec 29, 2025 | $81.90 | $82.89 | $81.90 | $82.63 | +0.78% | 1,225,235 |
| Dec 26, 2025 | $81.38 | $82.14 | $80.72 | $81.99 | +0.65% | 858,139 |
| Dec 24, 2025 | $80.69 | $81.90 | $80.63 | $81.46 | +0.82% | 728,521 |
| Dec 23, 2025 | $80.96 | $81.05 | $79.50 | $80.80 | -0.27% | 1,476,548 |
| Dec 22, 2025 | $80.00 | $81.19 | $79.21 | $81.02 | +1.16% | 1,736,238 |
| Dec 19, 2025 | $78.89 | $80.37 | $78.23 | $80.09 | +1.56% | 6,057,700 |
| Dec 18, 2025 | $81.05 | $81.28 | $77.77 | $78.86 | -0.67% | 2,673,125 |
| Dec 17, 2025 | $81.05 | $82.49 | $79.05 | $79.39 | -1.99% | 3,152,097 |
| Dec 16, 2025 | $82.66 | $82.94 | $80.29 | $81.00 | -1.75% | 2,135,106 |
| Dec 15, 2025 | $83.11 | $83.83 | $82.00 | $82.44 | -1.09% | 2,697,241 |
| Dec 12, 2025 | $88.50 | $88.83 | $81.65 | $83.35 | -5.32% | 3,224,935 |
| Dec 11, 2025 | $85.73 | $88.50 | $83.90 | $88.03 | +2.96% | 2,311,254 |
| Dec 10, 2025 | $85.15 | $86.64 | $83.78 | $85.50 | +0.47% | 1,762,850 |
| Dec 9, 2025 | $84.46 | $85.64 | $84.46 | $85.10 | +0.79% | 1,446,984 |
| Dec 8, 2025 | $84.25 | $84.79 | $83.16 | $84.43 | +0.14% | 1,965,270 |
| Dec 5, 2025 | $84.76 | $85.44 | $83.92 | $84.31 | -0.85% | 1,476,456 |
| Dec 4, 2025 | $83.51 | $85.28 | $83.42 | $85.03 | +0.89% | 1,589,621 |
| Dec 3, 2025 | $82.94 | $84.36 | $82.00 | $84.28 | +1.82% | 1,466,446 |
| Dec 2, 2025 | $82.99 | $83.20 | $82.15 | $82.77 | -0.07% | 1,394,315 |
| Dec 1, 2025 | $84.50 | $85.00 | $82.72 | $82.83 | -4.08% | 1,945,546 |
| Nov 28, 2025 | $85.93 | $86.42 | $85.38 | $86.35 | +0.15% | 735,926 |
| Nov 26, 2025 | $85.53 | $86.93 | $85.25 | $86.22 | +0.65% | 1,494,325 |
| Nov 25, 2025 | $85.06 | $86.40 | $83.44 | $85.66 | +1.10% | 2,698,333 |
| Nov 24, 2025 | $85.35 | $85.66 | $82.38 | $84.73 | -0.34% | 3,691,222 |
| Nov 21, 2025 | $83.03 | $86.27 | $82.16 | $85.02 | +2.43% | 3,586,392 |
| Nov 20, 2025 | $88.00 | $89.48 | $82.89 | $83.00 | -4.27% | 3,687,936 |
| Nov 19, 2025 | $89.52 | $90.01 | $82.29 | $86.70 | -2.89% | 6,190,617 |
| Nov 18, 2025 | $88.66 | $90.18 | $86.97 | $89.28 | +0.68% | 3,577,251 |
| Nov 17, 2025 | $91.62 | $91.81 | $88.64 | $88.68 | -2.94% | 2,553,735 |
| Nov 14, 2025 | $90.44 | $93.03 | $89.00 | $91.37 | 0.00% | 2,427,262 |
| Nov 13, 2025 | $97.34 | $97.61 | $91.02 | $91.37 | -6.85% | 4,391,478 |
| Nov 12, 2025 | $101.34 | $101.64 | $98.08 | $98.09 | -3.03% | 1,705,172 |
| Nov 11, 2025 | $103.08 | $103.65 | $100.33 | $101.15 | -1.15% | 1,807,591 |
| Nov 10, 2025 | $104.12 | $104.67 | $102.19 | $102.33 | -1.72% | 1,776,546 |
| Nov 7, 2025 | $100.93 | $104.19 | $99.66 | $104.12 | +3.23% | 2,261,960 |
| Nov 6, 2025 | $100.04 | $101.86 | $99.21 | $100.86 | +0.39% | 1,494,581 |
| Nov 5, 2025 | $103.63 | $106.85 | $96.91 | $100.47 | -2.76% | 3,222,052 |
| Nov 4, 2025 | $102.68 | $103.86 | $102.00 | $103.32 | -0.34% | 1,618,590 |
| Nov 3, 2025 | $102.51 | $103.82 | $101.43 | $103.67 | +0.70% | 1,811,153 |
| Oct 31, 2025 | $100.82 | $103.94 | $100.35 | $102.95 | +1.63% | 1,604,121 |
| Oct 30, 2025 | $100.98 | $103.59 | $100.98 | $101.30 | -0.04% | 1,155,056 |
| Oct 29, 2025 | $103.84 | $103.87 | $101.09 | $101.34 | -2.60% | 1,032,855 |
| Oct 28, 2025 | $105.61 | $105.65 | $103.72 | $104.05 | -2.26% | 766,389 |
| Oct 27, 2025 | $105.84 | $106.67 | $104.65 | $106.46 | +1.17% | 876,862 |
| Oct 24, 2025 | $105.18 | $106.83 | $104.52 | $105.23 | +1.25% | 788,663 |
| Oct 23, 2025 | $103.96 | $104.33 | $102.54 | $103.93 | -0.02% | 756,967 |
| Oct 22, 2025 | $104.16 | $105.00 | $102.03 | $103.95 | -0.44% | 886,441 |
| Oct 21, 2025 | $105.44 | $106.06 | $102.79 | $104.41 | -1.34% | 863,209 |
| Oct 20, 2025 | $105.38 | $106.00 | $104.81 | $105.83 | – | 989,029 |
Seasonality
IRM return in each calendar month over the last 10 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 | 3.3% | 1.6% | 0.3% | 2.8% | 2.1% | 2.8% | 2.6% | 4.7% | -2.3% | 1.8% | 1.9% | 0.4% |
| Months up | 5 of 10 | 5 of 10 | 6 of 10 | 6 of 10 | 7 of 10 | 6 of 10 | 6 of 10 | 8 of 10 | 4 of 10 | 7 of 10 | 5 of 9 | 4 of 9 |
| 2026 | 11.1% | 17.6% | -4.9% | 23.4% | 1.8% | -0.8% | -3.2% | -5.7% | -3.1% | 5.0% | ||
| 2025 | -3.4% | -8.3% | -6.8% | 4.2% | 10.1% | 4.7% | -5.1% | -5.2% | 11.3% | 1.0% | -16.1% | -2.9% |
| 2024 | -3.5% | 16.5% | 2.8% | -3.4% | 4.1% | 11.9% | 14.4% | 10.4% | 5.6% | 4.1% | -0.0% | -14.5% |
| 2023 | 9.5% | -3.4% | 1.5% | 4.4% | -3.3% | 7.5% | 8.1% | 3.5% | -5.5% | -0.6% | 8.6% | 10.1% |
| 2022 | -12.2% | 7.1% | 14.1% | -3.0% | 0.3% | -8.5% | -0.4% | 8.5% | -15.5% | 13.9% | 8.5% | -7.2% |
| 2021 | 14.2% | 3.3% | 8.2% | 8.4% | 8.5% | -1.5% | 3.4% | 9.1% | -7.8% | 5.0% | -0.4% | 16.6% |
| 2020 | -0.8% | -3.8% | -19.9% | 1.6% | 6.5% | 3.6% | 8.0% | 6.7% | -9.1% | -2.7% | 5.5% | 9.4% |
| 2019 | 14.8% | -4.8% | 1.9% | -8.4% | -5.6% | 4.1% | -6.0% | 8.3% | 3.5% | 1.3% | -2.1% | 1.1% |
| 2018 | -7.2% | -10.2% | 6.3% | 3.3% | -1.9% | 7.0% | 0.3% | 2.8% | -2.8% | -11.3% | 11.0% | -2.9% |
| 2017 | 10.2% | 1.5% | -0.3% | -2.6% | 0.5% | -0.0% | 6.0% | 8.2% | 0.1% | 2.8% | 2.2% | -6.2% |