Get the Stockscreener App
74.25
2.25%
-1.71
After Hours:
74.25
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 05, 2025, is $74.25.
- 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 257.83% to $74.25 now.
- The 52-week high stock price for IMKTA is $78.59, representing a 5.85% increase from the current share price, occurred on November 25, 2025.
- The 52-week low stock price for IMKTA is $58.92, indicating a -20.65% 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 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% |
| Nov 26, 2025 | $78.59 | $75.87 | $2.72 | 103,797.0 | +0.36% |
| Nov 25, 2025 | $78.59 | $74.86 | $3.73 | 120,592.0 | +2.20% |
| Nov 24, 2025 | $76.92 | $75.01 | $1.91 | 134,739.0 | -0.75% |
| Nov 21, 2025 | $76.36 | $73.85 | $2.51 | 107,761.0 | +3.07% |
| Nov 20, 2025 | $74.56 | $73.19 | $1.38 | 83,302.0 | -0.24% |
| Nov 19, 2025 | $74.38 | $73.42 | $0.96 | 54,093.0 | -0.32% |
| Nov 18, 2025 | $74.62 | $73.79 | $0.835 | 56,636.0 | +0.12% |
| Nov 17, 2025 | $75.09 | $73.71 | $1.38 | 79,646.0 | -0.70% |
| Nov 14, 2025 | $74.57 | $73.02 | $1.55 | 93,035.0 | +1.60% |
| Nov 13, 2025 | $73.74 | $73.06 | $0.68 | 90,995.0 | +0.04% |
| Nov 12, 2025 | $74.08 | $72.72 | $1.36 | 61,628.0 | +0.42% |
| Nov 11, 2025 | $74.02 | $72.90 | $1.12 | 65,977.0 | -0.49% |
| Nov 10, 2025 | $74.00 | $72.20 | $1.80 | 86,720.0 | -0.91% |
| Nov 07, 2025 | $74.94 | $72.73 | $2.21 | 85,436.0 | +1.42% |
| Nov 06, 2025 | $73.49 | $72.31 | $1.18 | 133,542.0 | -1.16% |
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 | $73.87 | $3.99 | 674,479.0 | -3.47% |
| 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% |
0.30%
1.30%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):