Ingles Markets Incorporated (IMKTA) Historical Stock Data
62.57 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMKTA is down -0.03% a day on average. There have been 14 days where Ingles Markets Incorporated closed green and 16 days where IMKTA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-11 | 64.17 | 62.57 | ↓$1.60 (-2.49%) | 62.20 | 64.17 | 122.14K |
| 2025-03-10 | 62.73 | 63.99 | ↑$1.26 (2.01%) | 62.73 | 64.87 | 173.05K |
| 2025-03-07 | 61.07 | 62.86 | ↑$1.79 (2.93%) | 60.87 | 63.90 | 121.02K |
| 2025-03-06 | 59.61 | 61.51 | ↑$1.90 (3.19%) | 59.61 | 61.69 | 103.78K |
| 2025-03-05 | 60.11 | 59.95 | ↓$0.16 (-0.27%) | 58.92 | 61.25 | 104.44K |
| 2025-03-04 | 60.28 | 60.24 | ↓$0.04 (-0.07%) | 59.83 | 61.10 | 142.22K |
| 2025-03-03 | 62.45 | 60.61 | ↓$1.84 (-2.95%) | 60.23 | 62.89 | 134.29K |
| 2025-02-28 | 62.23 | 61.44 | ↓$0.79 (-1.27%) | 60.68 | 62.75 | 170.22K |
| 2025-02-27 | 64.00 | 61.89 | ↓$2.11 (-3.30%) | 61.88 | 64.14 | 105.19K |
| 2025-02-26 | 64.38 | 64.00 | ↓$0.38 (-0.59%) | 63.61 | 65.04 | 154.36K |
| 2025-02-25 | 64.17 | 64.72 | ↑$0.55 (0.86%) | 64.00 | 65.54 | 111.43K |
| 2025-02-24 | 64.36 | 64.14 | ↓$0.22 (-0.34%) | 63.63 | 64.68 | 158.03K |
| 2025-02-21 | 64.90 | 64.03 | ↓$0.87 (-1.34%) | 63.10 | 64.90 | 200.10K |
| 2025-02-20 | 64.21 | 64.41 | ↑$0.20 (0.31%) | 63.77 | 64.66 | 92.26K |
| 2025-02-19 | 64.41 | 64.71 | ↑$0.30 (0.47%) | 64.23 | 65.05 | 88.37K |
| 2025-02-18 | 65.58 | 64.57 | ↓$1.01 (-1.54%) | 64.41 | 65.99 | 103.90K |
| 2025-02-14 | 64.85 | 65.56 | ↑$0.71 (1.09%) | 64.36 | 65.88 | 120.76K |
| 2025-02-13 | 64.11 | 64.75 | ↑$0.64 (1.00%) | 63.73 | 64.98 | 90.74K |
| 2025-02-12 | 64.68 | 64.24 | ↓$0.44 (-0.68%) | 63.98 | 65.98 | 130.70K |
| 2025-02-11 | 64.53 | 65.58 | ↑$1.05 (1.63%) | 64.08 | 65.64 | 113.32K |
| 2025-02-10 | 64.52 | 64.48 | ↓$0.04 (-0.06%) | 63.68 | 65.17 | 125.36K |
| 2025-02-07 | 66.15 | 64.46 | ↓$1.69 (-2.55%) | 61.05 | 66.84 | 169.87K |
| 2025-02-06 | 67.84 | 66.47 | ↓$1.37 (-2.02%) | 66.42 | 70.44 | 91.57K |
| 2025-02-05 | 66.94 | 67.47 | ↑$0.53 (0.79%) | 66.71 | 67.69 | 70.22K |
| 2025-02-04 | 66.09 | 66.91 | ↑$0.82 (1.24%) | 65.76 | 66.95 | 92.41K |
| 2025-02-03 | 65.08 | 66.09 | ↑$1.01 (1.55%) | 64.98 | 66.72 | 91.20K |
| 2025-01-31 | 66.55 | 66.22 | ↓$0.33 (-0.50%) | 66.18 | 67.43 | 102.88K |
| 2025-01-30 | 66.35 | 67.01 | ↑$0.66 (0.99%) | 66.35 | 68.09 | 122.01K |
| 2025-01-29 | 66.16 | 67.28 | ↑$1.12 (1.69%) | 65.81 | 67.48 | 76.51K |
| 2025-01-28 | 66.71 | 66.17 | ↓$0.54 (-0.81%) | 65.99 | 67.05 | 118.47K |
Create an account or log in to view more rows.
$IMKTA what happened
$IMKTA who here can't stand the CEO?
$IMKTA wow! I sold too early
$IMKTA Stair stepping nicely
$IMKTA low volume
expect flat or negative close
$IMKTA I bought the dip
$IMKTA we need to get moving
$IMKTA we like the stock
$IMKTA cup and handle forming
$IMKTA buy bitches