Ingles Markets, Incorporated (IMKTA) Stock Price History
Historical prices from 1987 to 2026
- 1M
- -3.7%
- 3M
- -5.1%
- YTD
- +18.1%
- 1Y
- +12.7%
- 3Y
- +0.2%
- 5Y
- +1.6%
Loading 10-year price history...
IMKTA Historical Performance
IMKTA Annual Returns
Year-by-year price performance · 2002–2026
- 2002 annual price return
- -5.1%
- 2003 annual price return
- -12.0%
- 2004 annual price return
- +20.9%
- 2005 annual price return
- +27.9%
- 2006 annual price return
- +89.5%
- 2007 annual price return
- -17.7%
- 2008 annual price return
- -31.3%
- 2009 annual price return
- -16.3%
- 2010 annual price return
- +26.6%
- 2011 annual price return
- -24.2%
- 2012 annual price return
- +10.1%
- 2013 annual price return
- +54.9%
- 2014 annual price return
- +38.2%
- 2015 annual price return
- +14.5%
- 2016 annual price return
- +25.4%
- 2017 annual price return
- -30.1%
- 2018 annual price return
- -25.4%
- 2019 annual price return
- +71.0%
- 2020 annual price return
- -8.2%
- 2021 annual price return
- +101.9%
- 2022 annual price return
- +10.4%
- 2023 annual price return
- -9.5%
- 2024 annual price return
- -27.7%
- 2025 annual price return
- +6.6%
- 2026 annual price return
- +23.0%
IMKTA Stock Price Trajectory (1987–2026)
As of November 8, 2026, Ingles Markets, Incorporated (IMKTA) trades at $82.25, representing a +12.7% return over the past year. The stock has delivered a +12.5% total return over five years (+1.6% 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 -20.1%, currently trading 5% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers VLGEA (+26.1% 1Y), CASY (+31.5% 1Y), and PTLO (+39.2% 1Y), IMKTA has underperformed the peer group average. Compare IMKTA vs VLGEA →
IMKTA Historical Price Data · from 1987
Rows 1–50 of 9,857| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 83.69 | 83.92 | 81.95 | 82.25 | 87K | -2.64% |
| 2026-11-05 | 87.00 | 87.45 | 84.00 | 84.48 | 75K | -1.89% |
| 2026-11-04 | 86.75 | 87.99 | 85.72 | 86.11 | 114K | +2.81% |
| 2026-11-03 | 85.60 | 85.60 | 83.41 | 83.76 | 91K | -2.45% |
| 2026-11-02 | 84.11 | 86.02 | 84.11 | 85.86 | 99K | +2.08% |
| 2026-10-30 | 84.41 | 84.64 | 83.19 | 84.11 | 180K | +1.07% |
| 2026-10-29 | 84.42 | 84.53 | 83.00 | 83.22 | 91K | -0.49% |
| 2026-10-28 | 85.24 | 85.59 | 83.22 | 83.63 | 59K | -2.18% |
| 2026-10-27 | 87.74 | 87.74 | 85.44 | 85.49 | 85K | -2.10% |
| 2026-10-26 | 87.94 | 88.26 | 86.87 | 87.32 | 82K | -0.64% |
| 2026-10-23 | 88.05 | 88.64 | 86.96 | 87.88 | 93K | -0.98% |
| 2026-10-22 | 85.80 | 88.84 | 85.00 | 88.75 | 102K | +4.24% |
| 2026-10-21 | 84.55 | 85.20 | 83.53 | 85.14 | 107K | +0.61% |
| 2026-10-20 | 85.26 | 86.27 | 83.38 | 84.62 | 111K | -0.32% |
| 2026-10-19 | 86.12 | 86.48 | 84.38 | 84.89 | 94K | -1.80% |
| 2026-10-16 | 86.96 | 87.29 | 85.32 | 86.45 | 141K | -0.38% |
| 2026-10-15 | 86.98 | 89.00 | 86.36 | 86.78 | 107K | +0.36% |
| 2026-10-14 | 85.04 | 86.47 | 84.50 | 86.47 | 103K | +1.34% |
| 2026-10-13 | 85.96 | 86.55 | 84.63 | 85.33 | 85K | -0.19% |
| 2026-10-12 | 85.59 | 86.35 | 84.72 | 85.49 | 95K | -0.20% |
| 2026-10-09 | 85.83 | 86.46 | 85.13 | 85.66 | 120K | +0.08% |
| 2026-10-08 | 85.22 | 86.39 | 84.43 | 85.59 | 136K | +0.49% |
| 2026-10-07 | 84.97 | 86.94 | 84.55 | 85.17 | 187K | -0.29% |
| 2026-10-06 | 87.01 | 87.17 | 85.28 | 85.42 | 96K | -1.26% |
| 2026-10-05 | 86.45 | 86.57 | 85.12 | 86.51 | 91K | -0.16% |
| 2026-10-02 | 85.58 | 86.65 | 85.15 | 86.65 | 81K | +2.28% |
| 2026-10-01 | 84.82 | 86.13 | 83.55 | 84.72 | 94K | -0.12% |
| 2026-09-30 | 85.85 | 86.00 | 84.04 | 84.82 | 144K | -0.16% |
| 2026-09-29 | 84.75 | 85.72 | 84.25 | 84.96 | 97K | -0.15% |
| 2026-09-28 | 83.56 | 85.33 | 83.15 | 85.09 | 83K | +1.58% |
| 2026-09-25 | 84.11 | 84.47 | 83.12 | 83.77 | 103K | -0.40% |
| 2026-09-24 | 83.47 | 84.14 | 83.05 | 84.11 | 80K | +1.25% |
| 2026-09-23 | 83.61 | 84.49 | 82.76 | 83.07 | 78K | -0.92% |
| 2026-09-22 | 83.87 | 84.82 | 83.02 | 83.84 | 89K | +0.89% |
| 2026-09-21 | 82.58 | 83.17 | 82.08 | 83.10 | 102K | +0.44% |
| 2026-09-18 | 82.82 | 83.41 | 81.69 | 82.74 | 362K | -0.25% |
| 2026-09-17 | 83.34 | 84.06 | 82.75 | 82.95 | 100K | +0.33% |
| 2026-09-16 | 82.96 | 83.73 | 82.09 | 82.68 | 89K | -0.08% |
| 2026-09-15 | 82.56 | 83.33 | 81.97 | 82.75 | 103K | -0.53% |
| 2026-09-14 | 83.31 | 84.55 | 83.12 | 83.19 | 116K | +0.08% |
| 2026-09-11 | 82.79 | 83.17 | 81.81 | 83.12 | 90K | +1.34% |
| 2026-09-10 | 81.56 | 83.53 | 80.68 | 82.02 | 96K | +1.31% |
| 2026-09-09 | 81.27 | 81.60 | 80.83 | 80.96 | 94K | -1.16% |
| 2026-09-08 | 82.65 | 83.24 | 81.50 | 81.91 | 113K | -1.40% |
| 2026-09-04 | 82.21 | 83.79 | 82.11 | 83.07 | 78K | +0.53% |
| 2026-09-03 | 81.91 | 83.32 | 80.76 | 82.63 | 95K | +1.51% |
| 2026-09-02 | 81.14 | 82.29 | 80.20 | 81.40 | 92K | +1.01% |
| 2026-09-01 | 81.63 | 82.15 | 80.17 | 80.59 | 94K | -1.48% |
| 2026-08-31 | 82.18 | 82.60 | 81.06 | 81.80 | 114K | -0.39% |
| 2026-08-28 | 82.86 | 82.86 | 81.95 | 82.12 | 77K | -0.17% |
IMKTA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
IMKTA — Frequently Asked Questions
Quick answers to the most common questions about buying IMKTA stock.
How has IMKTA stock performed recently?
IMKTA returned +12.7% over the past year, beating its 5-year annualized CAGR of +1.6%. The stock trades below 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 +12.7% 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 1987-2026, downloadable in CSV format.