Get the Stockscreener App
74.51
1.60%
1.17
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 November 14, 2025, is $74.51.
- 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 259.08% to $74.51 now.
- The 52-week high stock price for IMKTA is $75.63, representing a 1.50% increase from the current share price, occurred on November 25, 2024.
- The 52-week low stock price for IMKTA is $58.92, indicating a -20.92% 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 |
|---|---|---|---|---|---|
| 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% |
| Nov 05, 2025 | $74.25 | $69.39 | $4.85 | 163,001.0 | +2.90% |
| Nov 04, 2025 | $72.20 | $71.42 | $0.78 | 104,320.0 | +0.27% |
| Nov 03, 2025 | $71.69 | $68.18 | $3.50 | 130,552.0 | +3.59% |
| Oct 31, 2025 | $69.72 | $67.52 | $2.20 | 132,237.0 | +0.68% |
| Oct 30, 2025 | $69.40 | $67.11 | $2.30 | 197,366.0 | -1.18% |
| Oct 29, 2025 | $72.97 | $68.54 | $4.43 | 90,097.0 | -3.47% |
| Oct 28, 2025 | $72.75 | $71.50 | $1.25 | 87,795.0 | +0.14% |
| Oct 27, 2025 | $72.94 | $71.53 | $1.41 | 63,840.0 | -0.31% |
| Oct 24, 2025 | $72.97 | $71.93 | $1.03 | 60,389.0 | -0.76% |
| Oct 23, 2025 | $73.34 | $71.87 | $1.47 | 59,429.0 | -0.77% |
| Oct 22, 2025 | $73.41 | $71.52 | $1.89 | 81,644.0 | +0.74% |
| Oct 21, 2025 | $73.95 | $72.52 | $1.43 | 65,089.0 | -1.68% |
| Oct 20, 2025 | $73.95 | $72.64 | $1.31 | 66,552.0 | +0.52% |
| Oct 17, 2025 | $74.26 | $72.99 | $1.27 | 59,632.0 | +0.03% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $74.94 | $68.18 | $6.76 | 1,108,241.0 | +7.83% |
| 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% |
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):