Get the Stockscreener App
70.26
1.22%
-0.87
Ingles Markets Inc Stock (IMKTA) Price History
The historical daily chart and data for Ingles Markets Inc stock (IMKTA), show that the latest closing stock price as of December 26, 2025, is $70.26.
- Ingles Markets Inc all-time high stock price is $102.99, occurred on December 13, 2022.
- The lowest Ingles Markets Inc stock price recorded was $20.75 on August 30, 2017. Since then, Ingles Markets Inc's stock price has risen over 238.60% to $70.26 now.
- The 52-week high stock price for IMKTA is $78.59, representing a 11.86% increase from the current share price, occurred on November 25, 2025.
- The 52-week low stock price for IMKTA is $58.92, indicating a -16.14% decrease from the current share price, occurred on March 05, 2025.
- The closing price of Ingles Markets Inc (IMKTA) stock in the beginning of 2024 was $87.20. The stock closed the year at $96.46, a gain of over 10.62% for the year.
The table below shows more information about IMKTA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec 26, 2025 | $71.39 | $69.99 | $1.41 | 58,093.0 | -1.22% |
| Dec 24, 2025 | $71.44 | $70.58 | $0.86 | 51,908.0 | +0.68% |
| Dec 23, 2025 | $71.44 | $70.28 | $1.16 | 75,801.0 | -1.06% |
| Dec 22, 2025 | $71.92 | $71.10 | $0.82 | 108,970.0 | -0.40% |
| Dec 19, 2025 | $72.82 | $71.08 | $1.74 | 242,384.0 | -2.09% |
| Dec 18, 2025 | $73.42 | $71.19 | $2.23 | 103,253.0 | +1.19% |
| Dec 17, 2025 | $72.37 | $70.97 | $1.40 | 100,598.0 | +1.49% |
| Dec 16, 2025 | $72.12 | $70.69 | $1.43 | 91,415.0 | -0.35% |
| Dec 15, 2025 | $72.05 | $69.30 | $2.75 | 135,737.0 | +1.59% |
| Dec 12, 2025 | $71.65 | $70.32 | $1.33 | 131,851.0 | -0.91% |
| Dec 11, 2025 | $71.72 | $69.77 | $1.95 | 120,374.0 | +0.25% |
| Dec 10, 2025 | $74.51 | $70.02 | $4.49 | 132,657.0 | -4.25% |
| Dec 09, 2025 | $74.21 | $72.53 | $1.67 | 92,649.0 | +1.94% |
| Dec 08, 2025 | $74.73 | $72.48 | $2.25 | 114,684.0 | -2.15% |
| Dec 05, 2025 | $75.89 | $73.87 | $2.02 | 96,489.0 | -2.25% |
| Dec 04, 2025 | $77.10 | $75.43 | $1.67 | 51,817.0 | -2.15% |
| Dec 03, 2025 | $77.86 | $75.49 | $2.37 | 146,299.0 | +1.88% |
| Dec 02, 2025 | $77.45 | $74.67 | $2.78 | 152,752.0 | +1.51% |
| Dec 01, 2025 | $77.35 | $74.89 | $2.46 | 130,633.0 | -2.41% |
| Nov 28, 2025 | $78.00 | $76.22 | $1.78 | 62,832.0 | -0.48% |
Ingles Markets Inc Stock (IMKTA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Ingles Markets Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of IMKTA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Ingles Markets Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Ingles Markets Inc Stock (IMKTA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $77.86 | $69.30 | $8.56 | 2,196,457.0 | -8.66% |
| Nov, 2025 | $78.59 | $68.18 | $10.41 | 1,818,604.0 | +11.32% |
| Oct, 2025 | $75.25 | $67.11 | $8.14 | 2,073,151.0 | -0.66% |
| Sep, 2025 | $71.88 | $66.63 | $5.25 | 2,393,667.0 | +2.76% |
| Aug, 2025 | $68.66 | $59.27 | $9.39 | 2,718,904.0 | +7.56% |
| Jul, 2025 | $68.42 | $62.34 | $6.08 | 2,293,884.0 | -0.71% |
| Jun, 2025 | $64.50 | $59.42 | $5.08 | 2,432,949.0 | +1.73% |
| May, 2025 | $65.20 | $59.09 | $6.11 | 2,625,957.0 | +0.99% |
| Apr, 2025 | $67.55 | $59.61 | $7.94 | 3,065,372.0 | -5.28% |
| Mar, 2025 | $65.35 | $58.92 | $6.43 | 2,311,246.0 | +6.01% |
| Feb, 2025 | $70.44 | $60.67 | $9.77 | 2,216,904.0 | -7.22% |
| Jan, 2025 | $68.09 | $62.07 | $6.02 | 2,119,795.0 | +2.76% |
Ingles Markets Inc Stock (IMKTA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $73.50 | $62.88 | $10.62 | 2,460,351.0 | -13.79% |
| Nov, 2024 | $75.63 | $63.89 | $11.74 | 2,374,653.0 | +15.72% |
| Oct, 2024 | $74.20 | $59.73 | $14.47 | 4,491,872.0 | -14.40% |
| Sep, 2024 | $75.27 | $70.68 | $4.59 | 2,148,245.0 | +0.81% |
| Aug, 2024 | $82.01 | $70.24 | $11.77 | 1,581,100.0 | -8.70% |
| Jul, 2024 | $81.76 | $67.29 | $14.47 | 1,715,404.0 | +18.13% |
| Jun, 2024 | $73.33 | $67.10 | $6.23 | 1,900,957.0 | -6.19% |
| May, 2024 | $77.30 | $69.62 | $7.68 | 1,685,606.0 | +1.94% |
| Apr, 2024 | $76.97 | $71.70 | $5.27 | 1,581,556.0 | -6.43% |
| Mar, 2024 | $78.41 | $73.00 | $5.41 | 1,803,358.0 | -0.43% |
| Feb, 2024 | $84.97 | $74.68 | $10.29 | 1,747,251.0 | -8.59% |
| Jan, 2024 | $89.59 | $82.34 | $7.25 | 1,492,799.0 | -2.45% |
Ingles Markets Inc Stock (IMKTA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $87.07 | $81.39 | $5.67 | 1,469,368.0 | +5.82% |
| Nov, 2023 | $83.15 | $78.31 | $4.84 | 1,312,124.0 | +1.75% |
| Oct, 2023 | $81.62 | $74.07 | $7.55 | 1,588,039.0 | +6.49% |
| Sep, 2023 | $78.29 | $73.38 | $4.91 | 1,608,504.0 | -3.58% |
| Aug, 2023 | $86.68 | $77.37 | $9.31 | 1,736,024.0 | -7.87% |
| Jul, 2023 | $85.35 | $81.99 | $3.36 | 1,402,364.0 | +2.60% |
| Jun, 2023 | $87.31 | $80.00 | $7.31 | 1,867,295.0 | +2.96% |
| May, 2023 | $93.00 | $80.00 | $13.00 | 1,843,569.0 | -12.79% |
| Apr, 2023 | $94.68 | $88.85 | $5.83 | 1,256,029.0 | +3.77% |
| Mar, 2023 | $95.20 | $86.40 | $8.80 | 1,984,584.0 | -0.78% |
| Feb, 2023 | $96.14 | $89.07 | $7.07 | 1,983,513.0 | -5.89% |
| Jan, 2023 | $99.65 | $91.17 | $8.48 | 1,431,169.0 | -1.51% |
1.30%
0.10%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):