Iron Mountain IncorporatedIRMNYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/9/2026 | $87.72 | $89.91 | $87.62 | $89.19 | 1.48M |
| 1/8/2026 | $86.67 | $88.02 | $86.00 | $87.32 | 2.16M |
| 1/7/2026 | $85.34 | $88.89 | $84.80 | $87.05 | 2.64M |
| 1/6/2026 | $83.70 | $86.72 | $83.44 | $84.88 | 2.02M |
| 1/5/2026 | $83.15 | $84.20 | $81.74 | $83.67 | 2.56M |
| 1/2/2026 | $83.00 | $83.77 | $82.34 | $83.24 | 1.90M |
| 12/31/2025 | $83.20 | $83.51 | $82.49 | $82.95 | 1.98M |
| 12/30/2025 | $82.63 | $83.50 | $82.29 | $83.36 | 1.29M |
| 12/29/2025 | $81.90 | $82.89 | $81.90 | $82.63 | 1.23M |
| 12/26/2025 | $81.38 | $82.14 | $80.72 | $81.99 | 858,139 |
| 12/24/2025 | $80.69 | $81.90 | $80.63 | $81.46 | 728,521 |
| 12/23/2025 | $80.96 | $81.05 | $79.50 | $80.80 | 1.48M |
| 12/22/2025 | $80.00 | $81.19 | $79.21 | $81.02 | 1.74M |
| 12/19/2025 | $78.89 | $80.37 | $78.23 | $80.09 | 6.06M |
| 12/18/2025 | $81.05 | $81.28 | $77.77 | $78.86 | 2.67M |
| 12/17/2025 | $81.05 | $82.49 | $79.05 | $79.39 | 3.15M |
| 12/16/2025 | $82.66 | $82.94 | $80.29 | $81.00 | 2.14M |
| 12/15/2025 | $83.11 | $83.83 | $82.00 | $82.44 | 2.70M |
| 12/12/2025 | $88.50 | $88.83 | $81.65 | $83.35 | 3.22M |
| 12/11/2025 | $85.73 | $88.50 | $83.90 | $88.03 | 2.31M |
| 12/10/2025 | $85.15 | $86.64 | $83.78 | $85.50 | 1.76M |
| 12/9/2025 | $84.46 | $85.64 | $84.46 | $85.10 | 1.45M |
| 12/8/2025 | $84.25 | $84.79 | $83.16 | $84.43 | 1.97M |
| 12/5/2025 | $84.76 | $85.44 | $83.92 | $84.31 | 1.48M |
| 12/4/2025 | $83.51 | $85.28 | $83.42 | $85.03 | 1.59M |
| 12/3/2025 | $82.94 | $84.36 | $82.00 | $84.28 | 1.47M |
| 12/2/2025 | $82.99 | $83.20 | $82.15 | $82.77 | 1.39M |
| 12/1/2025 | $84.50 | $85.00 | $82.72 | $82.83 | 1.95M |
| 11/28/2025 | $85.93 | $86.42 | $85.38 | $86.35 | 735,926 |
| 11/26/2025 | $85.53 | $86.93 | $85.25 | $86.22 | 1.49M |
| 11/25/2025 | $85.06 | $86.40 | $83.44 | $85.66 | 2.70M |
| 11/24/2025 | $85.35 | $85.66 | $82.38 | $84.73 | 3.69M |
| 11/21/2025 | $83.03 | $86.27 | $82.16 | $85.02 | 3.59M |
| 11/20/2025 | $88.00 | $89.48 | $82.89 | $83.00 | 3.69M |
| 11/19/2025 | $89.52 | $90.01 | $82.29 | $86.70 | 6.19M |
| 11/18/2025 | $88.66 | $90.18 | $86.97 | $89.28 | 3.58M |
| 11/17/2025 | $91.62 | $91.81 | $88.64 | $88.68 | 2.55M |
| 11/14/2025 | $90.44 | $93.03 | $89.00 | $91.37 | 2.43M |
| 11/13/2025 | $97.34 | $97.61 | $91.02 | $91.37 | 4.39M |
| 11/12/2025 | $101.34 | $101.64 | $98.08 | $98.09 | 1.71M |
| 11/11/2025 | $103.08 | $103.65 | $100.33 | $101.15 | 1.81M |
| 11/10/2025 | $104.12 | $104.67 | $102.19 | $102.33 | 1.78M |
| 11/7/2025 | $100.93 | $104.19 | $99.66 | $104.12 | 2.26M |
| 11/6/2025 | $100.04 | $101.86 | $99.21 | $100.86 | 1.49M |
| 11/5/2025 | $103.63 | $106.85 | $96.91 | $100.47 | 3.22M |
| 11/4/2025 | $102.68 | $103.86 | $102.00 | $103.32 | 1.62M |
| 11/3/2025 | $102.51 | $103.82 | $101.43 | $103.67 | 1.81M |
| 10/31/2025 | $100.82 | $103.94 | $100.35 | $102.95 | 1.60M |
| 10/30/2025 | $100.98 | $103.59 | $100.98 | $101.30 | 1.16M |
| 10/29/2025 | $103.84 | $103.87 | $101.09 | $101.34 | 1.03M |
| 10/28/2025 | $105.61 | $105.65 | $103.72 | $104.05 | 766,389 |
| 10/27/2025 | $105.84 | $106.67 | $104.65 | $106.46 | 876,862 |
| 10/24/2025 | $105.18 | $106.83 | $104.52 | $105.23 | 788,700 |
| 10/23/2025 | $103.96 | $104.33 | $102.54 | $103.93 | 756,967 |
| 10/22/2025 | $104.16 | $105.00 | $102.03 | $103.95 | 886,441 |
| 10/21/2025 | $105.44 | $106.06 | $102.79 | $104.41 | 863,209 |
| 10/20/2025 | $105.38 | $106.00 | $104.81 | $105.83 | 989,029 |
| 10/17/2025 | $105.11 | $105.90 | $103.32 | $104.58 | 1.22M |
| 10/16/2025 | $105.60 | $107.37 | $104.97 | $105.79 | 915,700 |
| 10/15/2025 | $104.30 | $108.15 | $103.82 | $105.76 | 1.85M |
| 10/14/2025 | $101.39 | $103.38 | $100.88 | $103.36 | 994,771 |