Ingles Markets, Incorporated (IMKTA) Stock Price History
Historical prices from 1987 to 2026
- 1M
- -2.5%
- 3M
- -2.4%
- YTD
- +29.9%
- 1Y
- +35.9%
- 3Y
- +3.0%
- 5Y
- +9.5%
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
- +22.1%
IMKTA Stock Price Trajectory (1987–2026)
As of July 7, 2026, Ingles Markets, Incorporated (IMKTA) trades at $90.52, representing a +35.9% return over the past year. The stock has delivered a +62.8% total return over five years (+9.5% 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 -12.1%, currently trading 12% above its 200-day moving average, indicating continued institutional support.
When compared to Consumer Defensive sector peers VLGEA (+10.6% 1Y), CASY (+53.4% 1Y), and PTLO (-60.4% 1Y), IMKTA has underperformed the peer group average. Compare IMKTA vs VLGEA →
IMKTA Historical Price Data · from 1987
Rows 1–50 of 9,770| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-07-06 | 90.28 | 90.83 | 89.21 | 90.52 | 95K | +0.39% |
| 2026-07-02 | 89.73 | 90.89 | 88.27 | 90.17 | 124K | +0.62% |
| 2026-07-01 | 89.05 | 90.02 | 88.05 | 89.61 | 114K | +1.16% |
| 2026-06-30 | 87.69 | 88.85 | 86.71 | 88.58 | 113K | +0.24% |
| 2026-06-29 | 88.75 | 89.61 | 88.10 | 88.37 | 131K | -1.14% |
| 2026-06-26 | 89.38 | 89.75 | 88.25 | 89.39 | 0 | +1.26% |
| 2026-06-25 | 89.54 | 90.49 | 87.49 | 88.28 | 115K | -2.32% |
| 2026-06-24 | 89.21 | 90.94 | 89.00 | 90.38 | 139K | +1.52% |
| 2026-06-23 | 90.34 | 90.34 | 88.51 | 89.03 | 151K | -0.80% |
| 2026-06-22 | 88.24 | 89.90 | 87.89 | 89.75 | 204K | +2.65% |
| 2026-06-18 | 87.41 | 87.93 | 85.72 | 87.43 | 282K | +0.41% |
| 2026-06-17 | 87.81 | 88.38 | 86.05 | 87.07 | 130K | -1.63% |
| 2026-06-16 | 89.00 | 89.81 | 86.78 | 88.51 | 123K | +0.22% |
| 2026-06-15 | 91.43 | 91.43 | 88.11 | 88.32 | 146K | -4.01% |
| 2026-06-12 | 93.13 | 93.84 | 91.53 | 92.01 | 110K | -1.12% |
| 2026-06-11 | 93.61 | 94.69 | 92.67 | 93.05 | 132K | -0.60% |
| 2026-06-10 | 92.71 | 94.59 | 92.51 | 93.61 | 174K | +0.82% |
| 2026-06-09 | 93.02 | 94.22 | 91.80 | 92.85 | 124K | +0.05% |
| 2026-06-08 | 91.15 | 93.03 | 91.15 | 92.80 | 126K | +1.81% |
| 2026-06-05 | 87.64 | 91.48 | 87.50 | 91.15 | 127K | +4.60% |
| 2026-06-04 | 88.60 | 89.20 | 85.69 | 87.14 | 148K | -0.25% |
| 2026-06-03 | 88.59 | 90.08 | 87.36 | 87.36 | 188K | -1.41% |
| 2026-06-02 | 88.52 | 89.50 | 87.33 | 88.61 | 162K | -0.23% |
| 2026-06-01 | 88.20 | 89.97 | 87.42 | 88.81 | 122K | +0.40% |
| 2026-05-29 | 89.26 | 89.26 | 87.43 | 88.46 | 89K | -0.90% |
| 2026-05-28 | 88.95 | 89.62 | 87.88 | 89.26 | 132K | +0.17% |
| 2026-05-27 | 88.63 | 89.65 | 87.44 | 89.11 | 154K | +1.91% |
| 2026-05-26 | 88.12 | 89.98 | 86.13 | 87.44 | 119K | -1.11% |
| 2026-05-22 | 87.68 | 88.45 | 85.78 | 88.42 | 112K | +1.21% |
| 2026-05-21 | 85.39 | 87.74 | 83.09 | 87.36 | 182K | +0.98% |
| 2026-05-20 | 87.29 | 88.16 | 86.22 | 86.51 | 182K | -1.44% |
| 2026-05-19 | 85.13 | 89.36 | 84.94 | 87.77 | 150K | +2.08% |
| 2026-05-18 | 85.46 | 87.01 | 82.75 | 85.98 | 141K | -0.21% |
| 2026-05-15 | 86.50 | 87.43 | 85.50 | 86.16 | 189K | +0.07% |
| 2026-05-14 | 85.94 | 87.49 | 85.55 | 86.10 | 122K | +1.01% |
| 2026-05-13 | 83.77 | 85.67 | 83.26 | 85.24 | 150K | +0.89% |
| 2026-05-12 | 85.41 | 85.42 | 83.83 | 84.49 | 133K | -1.08% |
| 2026-05-11 | 86.83 | 87.88 | 85.22 | 85.41 | 137K | -1.37% |
| 2026-05-08 | 85.95 | 86.89 | 84.61 | 86.60 | 95K | +0.96% |
| 2026-05-07 | 86.05 | 86.68 | 82.71 | 85.78 | 197K | -2.96% |
| 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% |
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
DCA Calculator
See how regular investing compounds over time.
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 +35.9% over the past year, beating its 5-year annualized CAGR of +9.5%. 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 +35.9% 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.