International Money Express, Inc. (IMXI)
NASDAQ: IMXI · Real-Time Price · USD
15.40
+0.05 (0.33%)
Dec 5, 2025, 4:00 PM EST - Market closed
IMXI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.33 | 15.40 | 15.33 | 15.40 | 15.40 | 0.33% | 129,268 |
| Dec 4, 2025 | 15.30 | 15.35 | 15.30 | 15.35 | 15.35 | -0.07% | 139,470 |
| Dec 3, 2025 | 15.35 | 15.36 | 15.29 | 15.36 | 15.36 | 0.39% | 213,947 |
| Dec 2, 2025 | 15.30 | 15.31 | 15.25 | 15.30 | 15.30 | - | 199,987 |
| Dec 1, 2025 | 15.17 | 15.34 | 15.17 | 15.30 | 15.30 | 0.39% | 183,642 |
| Nov 28, 2025 | 15.19 | 15.24 | 15.16 | 15.24 | 15.24 | 0.53% | 113,377 |
| Nov 26, 2025 | 15.10 | 15.20 | 15.10 | 15.16 | 15.16 | 0.26% | 335,100 |
| Nov 25, 2025 | 15.07 | 15.13 | 15.07 | 15.12 | 15.12 | 0.40% | 256,795 |
| Nov 24, 2025 | 15.08 | 15.11 | 15.06 | 15.06 | 15.06 | -0.20% | 297,943 |
| Nov 21, 2025 | 15.08 | 15.12 | 15.08 | 15.09 | 15.09 | - | 166,929 |
| Nov 20, 2025 | 15.11 | 15.11 | 15.07 | 15.09 | 15.09 | 0.13% | 221,014 |
| Nov 19, 2025 | 15.12 | 15.12 | 15.07 | 15.07 | 15.07 | -0.07% | 169,876 |
| Nov 18, 2025 | 15.05 | 15.08 | 15.02 | 15.08 | 15.08 | 0.20% | 179,666 |
| Nov 17, 2025 | 15.10 | 15.10 | 15.05 | 15.05 | 15.05 | -0.33% | 316,328 |
| Nov 14, 2025 | 15.10 | 15.11 | 15.04 | 15.10 | 15.10 | -0.07% | 230,445 |
| Nov 13, 2025 | 15.07 | 15.11 | 15.05 | 15.11 | 15.11 | 0.07% | 310,930 |
| Nov 12, 2025 | 15.13 | 15.13 | 15.09 | 15.10 | 15.10 | -0.13% | 295,875 |
| Nov 11, 2025 | 15.16 | 15.18 | 15.00 | 15.12 | 15.12 | -0.33% | 342,242 |
| Nov 10, 2025 | 15.18 | 15.20 | 15.14 | 15.17 | 15.17 | 0.20% | 164,355 |
| Nov 7, 2025 | 15.02 | 15.15 | 15.01 | 15.14 | 15.14 | 0.87% | 557,728 |
| Nov 6, 2025 | 15.00 | 15.02 | 14.98 | 15.01 | 15.01 | 0.13% | 200,849 |
| Nov 5, 2025 | 15.00 | 15.01 | 14.95 | 14.99 | 14.99 | 0.20% | 179,093 |
| Nov 4, 2025 | 14.86 | 14.98 | 14.84 | 14.96 | 14.96 | 0.20% | 206,408 |
| Nov 3, 2025 | 14.89 | 14.99 | 14.84 | 14.93 | 14.93 | 0.27% | 168,661 |
| Oct 31, 2025 | 14.85 | 14.90 | 14.83 | 14.89 | 14.89 | 0.27% | 296,065 |
| Oct 30, 2025 | 14.84 | 14.86 | 14.81 | 14.85 | 14.85 | - | 237,109 |
| Oct 29, 2025 | 14.88 | 14.90 | 14.84 | 14.85 | 14.85 | -0.07% | 437,946 |
| Oct 28, 2025 | 14.84 | 14.88 | 14.84 | 14.86 | 14.86 | - | 959,320 |
| Oct 27, 2025 | 14.87 | 14.91 | 14.85 | 14.86 | 14.86 | -0.07% | 164,488 |
| Oct 24, 2025 | 14.89 | 14.90 | 14.83 | 14.87 | 14.87 | 0.34% | 214,294 |
| Oct 23, 2025 | 14.81 | 14.84 | 14.76 | 14.82 | 14.82 | 0.41% | 251,183 |
| Oct 22, 2025 | 14.73 | 14.78 | 14.73 | 14.76 | 14.76 | 0.20% | 341,946 |
| Oct 21, 2025 | 14.74 | 14.79 | 14.71 | 14.73 | 14.73 | 0.07% | 322,916 |
| Oct 20, 2025 | 14.82 | 14.86 | 14.71 | 14.72 | 14.72 | -0.27% | 222,713 |
| Oct 17, 2025 | 14.76 | 14.80 | 14.74 | 14.76 | 14.76 | - | 246,658 |
| Oct 16, 2025 | 14.81 | 14.85 | 14.70 | 14.76 | 14.76 | -0.27% | 356,887 |
| Oct 15, 2025 | 15.00 | 15.05 | 14.77 | 14.80 | 14.80 | -1.27% | 304,056 |
| Oct 14, 2025 | 14.71 | 15.04 | 14.69 | 14.99 | 14.99 | 1.90% | 421,290 |
| Oct 13, 2025 | 14.65 | 14.73 | 14.59 | 14.71 | 14.71 | 1.45% | 546,118 |
| Oct 10, 2025 | 14.69 | 14.75 | 14.43 | 14.50 | 14.50 | -1.36% | 397,916 |
| Oct 9, 2025 | 14.87 | 14.88 | 14.68 | 14.70 | 14.70 | -1.28% | 507,279 |
| Oct 8, 2025 | 15.07 | 15.07 | 14.85 | 14.89 | 14.89 | 5.60% | 1,740,758 |
| Oct 7, 2025 | 14.00 | 14.24 | 14.00 | 14.10 | 14.10 | 1.15% | 359,486 |
| Oct 6, 2025 | 14.12 | 14.13 | 13.94 | 13.94 | 13.94 | -0.78% | 433,605 |
| Oct 3, 2025 | 14.03 | 14.28 | 14.03 | 14.05 | 14.05 | 0.21% | 407,281 |
| Oct 2, 2025 | 13.98 | 14.08 | 13.93 | 14.02 | 14.02 | 0.65% | 500,938 |
| Oct 1, 2025 | 13.97 | 14.06 | 13.92 | 13.93 | 13.93 | -0.29% | 499,271 |
| Sep 30, 2025 | 14.11 | 14.16 | 13.91 | 13.97 | 13.97 | -0.99% | 383,450 |
| Sep 29, 2025 | 14.23 | 14.23 | 14.11 | 14.11 | 14.11 | -0.70% | 225,440 |
| Sep 26, 2025 | 14.20 | 14.23 | 14.20 | 14.21 | 14.21 | 0.07% | 171,594 |