Ingles Markets Incorporated (IMKTA) Historical Stock Data
66.34 ↓0.71 (-1.06%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, IMKTA is down -0.15% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 66.44 | 66.34 | ↓$0.10 (-0.15%) | 66.15 | 67.74 | 344.83K |
| 2024-12-19 | 67.50 | 67.05 | ↓$0.45 (-0.67%) | 66.68 | 68.50 | 132.16K |
| 2024-12-18 | 67.87 | 67.27 | ↓$0.60 (-0.88%) | 66.51 | 69.22 | 154.98K |
| 2024-12-17 | 67.99 | 68.33 | ↑$0.34 (0.50%) | 67.32 | 68.47 | 107.96K |
| 2024-12-16 | 68.71 | 68.18 | ↓$0.53 (-0.77%) | 67.50 | 68.96 | 121.77K |
| 2024-12-13 | 69.93 | 69.20 | ↓$0.73 (-1.04%) | 68.56 | 70.25 | 107.49K |
| 2024-12-12 | 71.37 | 70.37 | ↓$1.00 (-1.40%) | 70.27 | 72.17 | 103.39K |
| 2024-12-11 | 71.76 | 71.06 | ↓$0.70 (-0.98%) | 70.42 | 72.22 | 134.03K |
| 2024-12-10 | 70.25 | 71.01 | ↑$0.76 (1.08%) | 69.22 | 71.37 | 102.02K |
| 2024-12-09 | 69.50 | 69.83 | ↑$0.33 (0.47%) | 68.83 | 70.80 | 167.50K |
| 2024-12-06 | 71.33 | 69.63 | ↓$1.70 (-2.38%) | 69.16 | 71.41 | 105.26K |
| 2024-12-05 | 71.63 | 70.99 | ↓$0.64 (-0.89%) | 70.68 | 72.90 | 122.19K |
| 2024-12-04 | 72.55 | 72.10 | ↓$0.45 (-0.62%) | 71.40 | 72.86 | 84.39K |
| 2024-12-03 | 72.61 | 72.46 | ↓$0.15 (-0.21%) | 72.00 | 73.37 | 80.12K |
| 2024-12-02 | 73.50 | 72.91 | ↓$0.59 (-0.80%) | 70.55 | 73.50 | 115.19K |
| 2024-11-29 | 74.34 | 73.90 | ↓$0.44 (-0.59%) | 73.26 | 75.00 | 57.13K |
| 2024-11-27 | 74.73 | 73.34 | ↓$1.39 (-1.86%) | 72.78 | 74.73 | 137.96K |
| 2024-11-26 | 75.37 | 74.20 | ↓$1.17 (-1.55%) | 72.61 | 75.37 | 176.07K |
| 2024-11-25 | 73.01 | 75.30 | ↑$2.29 (3.14%) | 73.01 | 75.63 | 148.14K |
| 2024-11-22 | 70.11 | 72.18 | ↑$2.07 (2.95%) | 70.11 | 72.32 | 83.13K |
| 2024-11-21 | 69.90 | 70.33 | ↑$0.43 (0.62%) | 69.03 | 70.70 | 64.54K |
| 2024-11-20 | 69.18 | 69.46 | ↑$0.28 (0.40%) | 68.40 | 69.53 | 72.10K |
| 2024-11-19 | 69.10 | 69.68 | ↑$0.58 (0.84%) | 68.34 | 70.16 | 85.40K |
| 2024-11-18 | 69.69 | 69.83 | ↑$0.14 (0.20%) | 69.69 | 71.61 | 93.82K |
| 2024-11-15 | 71.65 | 70.05 | ↓$1.60 (-2.23%) | 69.86 | 71.94 | 156.73K |
| 2024-11-14 | 72.23 | 72.65 | ↑$0.42 (0.58%) | 71.50 | 72.93 | 107.05K |
| 2024-11-13 | 72.00 | 72.41 | ↑$0.41 (0.57%) | 71.52 | 72.80 | 97.56K |
| 2024-11-12 | 71.65 | 71.70 | ↑$0.05 (0.07%) | 71.01 | 72.61 | 130.16K |
| 2024-11-11 | 71.72 | 71.91 | ↑$0.19 (0.26%) | 71.57 | 73.39 | 132.96K |
| 2024-11-08 | 70.83 | 71.38 | ↑$0.55 (0.78%) | 70.04 | 71.69 | 213.65K |
Create an account or log in to view more rows.
$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
$IMKTA this is just going to go up forever