Free Trial

Ingles Markets (IMKTA) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free IMKTA Stock Alerts
$72.66
+1.69 (+2.38%)
(As of 05/10/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Ingles Markets Stock Price Performance

5 Day
Performance
+0.68%
1 Month
Performance
-2.10%
3 Month
Performance
-7.30%
6 Month
Performance
-9.49%
Year-To-Date
Performance
-15.87%
1 Year
Performance
-9.95%
Receive IMKTA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Ingles Markets and its competitors with MarketBeat's FREE daily newsletter

Ad Crypto Swap Profits
He Is Giving Away Bitcoin
And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.
>> Register right here

IMKTA Stock Chart for Saturday, May, 11, 2024

IMKTA Chart by TradingView

Ingles Markets Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/10/2024$70.97$72.66
+2.38%		$72.75$70.47112,859 shs$1.38 billion
05/09/2024$72.48$70.97
-2.08%		$72.50$69.62188,246 shs$1.35 billion
05/08/2024$72.17$72.48
+0.43%		$72.60$71.4984,700 shs$1.38 billion
05/07/2024$72.17$72.17$73.00$72.0352,822 shs$1.37 billion
05/06/2024$72.30$72.17
-0.18%		$72.52$71.9756,685 shs$1.37 billion
05/03/2024$72.70$72.30
-0.55%		$73.17$72.1580,574 shs$1.37 billion
05/02/2024$71.97$72.70
+1.01%		$72.99$71.9948,564 shs$1.38 billion
05/01/2024$71.75$71.97
+0.31%		$72.55$71.7951,959 shs$1.37 billion
04/30/2024$73.28$71.75
-2.09%		$72.82$71.7196,019 shs$1.36 billion
04/29/2024$72.71$73.28
+0.78%		$73.61$72.6665,102 shs$1.39 billion
04/26/2024$72.86$72.71
-0.21%		$73.19$72.1750,641 shs$1.38 billion
04/25/2024$73.22$72.86
-0.49%		$73.21$72.2652,315 shs$1.38 billion
04/24/2024$73.10$73.22
+0.16%		$73.81$72.7066,861 shs$1.39 billion
04/23/2024$74.28$73.10
-1.59%		$76.50$73.1059,856 shs$1.39 billion
04/22/2024$75.34$74.28
-1.41%		$76.02$73.04135,167 shs$1.41 billion
04/19/2024$73.36$75.34
+2.70%		$75.37$73.3262,776 shs$1.43 billion
04/18/2024$73.10$73.36
+0.36%		$73.52$72.9976,342 shs$1.39 billion
04/17/2024$73.27$73.10
-0.23%		$73.95$72.8068,700 shs$1.39 billion
04/16/2024$73.34$73.27
-0.10%		$73.67$72.8072,853 shs$1.39 billion
04/15/2024$73.01$73.34
+0.45%		$73.94$73.0068,405 shs$1.39 billion
04/12/2024$74.22$73.01
-1.63%		$74.20$72.9464,810 shs$1.39 billion
04/11/2024$74.03$74.22
+0.26%		$74.41$73.2274,056 shs$1.41 billion
04/10/2024$74.16$74.03
-0.18%		$74.11$72.7785,487 shs$1.41 billion
04/09/2024$74.01$74.16
+0.20%		$74.90$73.7881,814 shs$1.41 billion
04/08/2024$75.42$74.01
-1.87%		$75.50$73.6096,351 shs$1.41 billion
04/05/2024$75.73$75.42
-0.41%		$75.72$74.5656,059 shs$1.43 billion
04/04/2024$75.01$75.73
+0.96%		$75.97$75.0977,616 shs$1.44 billion
04/03/2024$75.37$75.01
-0.48%		$75.44$74.6559,710 shs$1.42 billion
04/02/2024$75.82$75.37
-0.59%		$76.05$74.5881,608 shs$1.43 billion
04/01/2024$76.68$75.82
-1.12%		$76.92$75.6190,762 shs$1.44 billion
03/29/2024$76.68$76.68$76.93$75.18143,307 shs$1.46 billion
03/28/2024$75.44$76.68
+1.64%		$76.93$75.18143,306 shs$1.46 billion
03/27/2024$75.50$75.44
-0.08%		$76.05$74.9580,788 shs$1.43 billion
03/26/2024$75.91$75.50
-0.54%		$76.12$75.0073,678 shs$1.43 billion
03/25/2024$75.52$75.91
+0.52%		$76.01$74.9965,800 shs$1.44 billion
03/22/2024$76.46$75.52
-1.23%		$76.64$74.91122,290 shs$1.43 billion
03/21/2024$75.28$76.46
+1.57%		$76.46$75.19103,135 shs$1.45 billion
03/20/2024$74.23$75.28
+1.41%		$75.52$73.8490,690 shs$1.43 billion
03/19/2024$74.32$74.23
-0.12%		$75.24$74.2365,480 shs$1.41 billion
03/18/2024$74.70$74.32
-0.51%		$75.44$74.0777,115 shs$1.41 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
03/15/2024$73.84$74.70
+1.16%		$76.73$73.00197,476 shs$1.42 billion
03/14/2024$74.84$73.84
-1.34%		$74.69$73.4972,492 shs$1.40 billion
03/13/2024$74.30$74.84
+0.73%		$75.19$74.2891,405 shs$1.42 billion
03/12/2024$75.34$74.30
-1.38%		$75.14$74.2378,630 shs$1.41 billion
03/11/2024$75.84$75.34
-0.66%		$75.83$74.8662,270 shs$1.43 billion
03/08/2024$76.41$75.84
-0.75%		$76.67$75.5668,501 shs$1.44 billion
03/07/2024$76.52$76.41
-0.14%		$77.75$76.2869,174 shs$1.45 billion
03/06/2024$76.35$76.52
+0.22%		$77.39$76.2868,931 shs$1.45 billion
03/05/2024$76.71$76.35
-0.47%		$78.00$76.2560,444 shs$1.45 billion
03/04/2024$76.27$76.71
+0.58%		$78.41$76.4296,420 shs$1.46 billion
03/01/2024$77.01$76.27
-0.96%		$77.37$75.66115,258 shs$1.45 billion
02/29/2024$75.87$77.01
+1.50%		$77.32$76.1594,551 shs$1.46 billion
02/28/2024$76.99$75.87
-1.45%		$77.00$75.8268,056 shs$1.44 billion
02/27/2024$76.26$76.99
+0.96%		$77.26$76.3772,970 shs$1.46 billion
02/26/2024$77.13$76.26
-1.13%		$77.25$76.2568,020 shs$1.45 billion
02/23/2024$76.40$77.13
+0.96%		$77.21$76.3567,437 shs$1.46 billion
02/22/2024$76.64$76.40
-0.31%		$76.66$74.68106,539 shs$1.45 billion
02/21/2024$76.22$76.64
+0.55%		$76.87$75.9156,426 shs$1.46 billion
02/20/2024$76.28$76.22
-0.08%		$77.37$75.6880,494 shs$1.45 billion
02/19/2024$76.28$76.28$77.43$76.1559,600 shs$1.45 billion
02/16/2024$76.98$76.28
-0.91%		$77.10$76.1659,644 shs$1.45 billion
02/15/2024$76.21$76.98
+1.01%		$77.45$75.9896,801 shs$1.46 billion
02/14/2024$75.72$76.21
+0.65%		$76.28$75.10104,716 shs$1.45 billion
02/13/2024$77.50$75.72
-2.30%		$77.65$74.79139,654 shs$1.44 billion
02/12/2024$78.38$77.50
-1.12%		$78.83$77.24121,108 shs$1.47 billion

Related Companies:
This page (NASDAQ:IMKTA) was last updated on 5/11/2024 by MarketBeat.com Staff

From Our Partners
He Is Giving Away Bitcoin
Crypto Swap Profits
The Crypto 9-5 Escape Plan
Crypto 101 Media
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
RSVP: Charles Payne’s Cash Flow Workshop
Unstoppable Prosperity
Forget Bitcoin. Crypto Millionaire Predicts 8,788% Gains For THIS
Paradigm Press
How Biden has already won 2024
Porter & Company
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
The “Next Bitcoin”? 10 CENT Crypto Set to Explode
True Market Insiders