Ingles Markets, Incorporated (IMKTA) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
IMKTA Historical Performance
Short-Term Returns
IMKTA Stock Price Trajectory (2011–2026)
As of May 6, 2026, Ingles Markets, Incorporated (IMKTA) trades at $88.40, representing a +41.6% return over the past year. The stock has delivered a +39.0% total return over five years (+6.0% CAGR), reflecting significant long-term value creation.
The stock reached its all-time high of $102.99 on December 13, 2022. From this peak, IMKTA has corrected -14.2%, currently trading 16% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers VLGEA (+16.8% 1Y), CASY (+83.7% 1Y), and PTLO (-57.1% 1Y), IMKTA has underperformed the peer group average. Compare IMKTA vs VLGEA →
IMKTA Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 89.05 | 90.97 | 88.30 | 88.40 | 92K | -1.17% |
| 2026-05-05 | 88.33 | 89.79 | 88.19 | 89.45 | 66K | +2.04% |
| 2026-05-04 | 90.64 | 91.40 | 87.61 | 87.66 | 160K | -4.00% |
| 2026-05-01 | 91.92 | 92.83 | 90.95 | 91.31 | 85K | -0.17% |
| 2026-04-30 | 88.92 | 92.55 | 88.53 | 91.47 | 183K | +2.73% |
| 2026-04-29 | 90.50 | 91.18 | 88.59 | 89.04 | 110K | -1.77% |
| 2026-04-28 | 90.73 | 92.05 | 90.19 | 90.64 | 79K | +0.68% |
| 2026-04-27 | 90.57 | 91.44 | 89.91 | 90.03 | 106K | -0.73% |
| 2026-04-24 | 90.58 | 91.48 | 90.03 | 90.69 | 90K | -0.18% |
| 2026-04-23 | 90.67 | 92.22 | 90.30 | 90.85 | 88K | +0.39% |
| 2026-04-22 | 89.06 | 90.90 | 87.88 | 90.50 | 129K | +2.88% |
| 2026-04-21 | 88.07 | 88.70 | 86.91 | 87.97 | 133K | -0.16% |
| 2026-04-20 | 91.20 | 91.20 | 88.04 | 88.11 | 118K | -3.59% |
| 2026-04-17 | 89.12 | 92.12 | 88.81 | 91.39 | 134K | +2.32% |
| 2026-04-16 | 89.46 | 90.46 | 88.31 | 89.32 | 127K | -0.94% |
| 2026-04-15 | 90.16 | 91.00 | 89.22 | 90.17 | 109K | -0.46% |
| 2026-04-14 | 91.51 | 92.33 | 90.17 | 90.59 | 105K | -1.93% |
| 2026-04-13 | 93.63 | 94.01 | 91.96 | 92.37 | 116K | -1.78% |
| 2026-04-10 | 94.71 | 95.44 | 92.97 | 94.04 | 130K | -1.25% |
| 2026-04-09 | 92.95 | 95.62 | 92.65 | 95.23 | 167K | +1.17% |
| 2026-04-08 | 92.68 | 94.32 | 92.11 | 94.13 | 191K | +1.72% |
| 2026-04-07 | 93.00 | 93.21 | 91.73 | 92.54 | 119K | -0.24% |
| 2026-04-06 | 91.75 | 92.80 | 91.14 | 92.76 | 108K | +1.80% |
| 2026-04-02 | 90.38 | 91.50 | 90.20 | 91.12 | 127K | +1.01% |
| 2026-04-01 | 90.00 | 91.03 | 89.42 | 90.21 | 114K | +0.36% |
| 2026-03-31 | 90.50 | 91.29 | 88.98 | 89.89 | 144K | -0.16% |
| 2026-03-30 | 89.74 | 90.92 | 89.20 | 90.03 | 154K | +1.16% |
| 2026-03-27 | 83.98 | 89.32 | 83.98 | 89.00 | 158K | +1.54% |
| 2026-03-26 | 86.54 | 87.74 | 86.53 | 87.65 | 102K | +1.25% |
| 2026-03-25 | 86.93 | 87.45 | 85.38 | 86.57 | 83K | -0.05% |
See IMKTA's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs IMKTA Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare IMKTA vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonIMKTA — Frequently Asked Questions
Quick answers to the most common questions about buying IMKTA stock.
How has IMKTA stock performed recently?
IMKTA returned +41.6% over the past year, beating its 5-year annualized CAGR of +6.0%. The stock trades above its 200-day moving average, confirming the uptrend.
What is IMKTA's all-time high price?
Ingles Markets, Incorporated reached $102.99 on 2022-12-13. The 52-week high is $95.62. Current 1-year return of +41.6% places the stock closer to historical peaks.
Where can I download IMKTA historical price data?
This page provides IMKTA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.