Ingles Markets, Incorporated - Class A IMKTA

Open calendar →

Ingles Markets, Incorporated - Class A Common Stock · Company · Nasdaq

Paper trade (simulated — no real money)

Fill: USD 85.8300 · FX 1 USD = 1.290100 SGD · about SGD 110.7293 per unit

Sign in to place simulated trades. USD fills are converted into the SGD portfolio at the displayed rate.

Announcement types: (default: consequential filings)
Results & current reports
Capital markets
Ownership & governance

USD closing-price chart (daily close from yfinance · Last year)

USD 64.12 → 85.83 · 33.9%
95.23077.42559.620 1,2 3 4 5 6,7 8 9,10 11 12 13,14 15 16 17 18,19 20 21 22 23,24 Jul 25Oct 25Jan 26Apr 26Jul 26

Numbered dotted lines mark the filtered filings under Announcement Events below.

Price & SEC Filing History 26 Jul 2025 — 27 Jul 2026 (Last year)

Daily Nasdaq prices are sourced from yfinance. Yellow highlighting marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time: pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it. The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.

No data yet
Weekend
Weekend
85.0000 86.0000 84.2800 85.8300 120,300
88.4600 88.4600 83.9300 84.8800 220,600
89.6400 89.9700 89.1900 89.6300 91,700
89.8600 90.3600 88.8600 89.6900 123,900
90.1500 90.9600 89.2000 90.4700 86,300
Weekend
Weekend
92.8400 94.0000 89.8800 90.1500 101,300
90.8700 93.6200 90.8700 92.7000 122,000
89.6400 92.1600 89.4100 90.8100 86,000
90.8800 91.7800 89.3400 89.9500 86,300
90.9400 91.6000 89.1700 90.7100 133,400
Weekend
Weekend
90.7900 92.9600 90.3300 90.7500 75,500
90.1100 91.5600 89.7200 91.2100 133,600
92.1400 94.0000 90.6600 91.0200 130,000
91.4300 93.7300 91.0700 92.1400 115,400
90.1400 90.7400 89.1800 90.5200 96,100
Weekend
Weekend
No trading
89.7300 90.8900 88.2700 90.1700 131,800
88.6500 90.0200 88.0500 89.6100 116,100
88.7100 88.8500 86.7100 88.5800 123,400
89.2300 89.6100 88.1500 88.3700 133,200
Weekend
Weekend
89.2500 90.0700 88.2600 89.3900 308,300
89.5400 90.4900 87.4900 88.2800 120,000
89.2100 90.9400 89.0000 90.1800 144,400
89.5400 90.0300 88.4700 89.0300 152,700
87.8300 89.9700 87.8300 89.7500 209,300
Weekend
Weekend
No trading
87.4100 87.9300 85.7200 87.4300 320,300
87.8700 88.3800 86.0500 87.0700 133,400
88.8100 89.8100 86.7800 88.5100 126,900
91.1600 92.0000 87.9500 88.3200 147,900
Weekend
Weekend
93.0500 93.8400 91.5200 92.0100 117,500
93.6100 94.6900 92.7200 93.0500 138,000
93.0000 94.5100 92.5100 93.6100 179,600
93.0200 94.2200 91.8000 92.8500 124,900
91.3700 93.0300 90.7400 92.8000 135,300
Weekend
Weekend
87.6300 91.4800 87.5000 91.1500 128,600
88.6000 89.2000 85.6900 87.1400 149,100
88.5900 90.0800 87.3600 87.3600 189,100
88.2800 89.5000 87.3300 88.6100 166,500
88.2000 89.9700 87.4200 88.8100 133,300
Weekend
Weekend
89.2600 89.9900 87.4300 88.4600 113,100
88.9400 89.9000 87.8800 89.2600 136,700
87.4400 89.6500 87.4400 89.1100 155,100
88.6000 89.2500 86.1300 87.4400 120,300
No trading
Weekend
Weekend
87.6800 88.4500 85.7900 88.4200 124,100
85.3900 87.7400 83.0900 87.3600 184,500
87.7600 88.1600 86.2300 86.5100 201,600
85.7900 89.3700 84.9400 87.7700 156,500
85.4700 87.0100 82.7500 85.9800 150,100
Weekend
Weekend
86.5000 87.4300 85.5100 86.1600 191,000
85.9400 87.4900 85.6000 86.1000 133,600
83.7700 85.6700 83.2600 85.2400 152,000
85.4100 85.9100 83.7000 84.4900 136,900
87.0400 87.8800 85.2200 85.4100 138,800
Weekend
Weekend
85.7800 86.9000 84.6100 86.6000 98,600
23 · 10-Q After-hours · 16:19 ET 10-Q ↗
86.0500 86.6800 82.7100 85.7800 197,900
24 · 8-K Pre-market · 07:35 ET FORM 8-K ↗
89.9600 90.9800 88.3000 88.4000 129,600
22 · 8-K After-hours · 16:06 ET FORM 8-K ↗
88.3300 89.7900 88.1900 89.4500 125,700
90.6400 91.6500 87.6100 87.6600 161,500
Weekend
Weekend
91.7800 92.8400 90.9500 91.3100 87,200
88.9200 92.5000 88.5300 91.4700 195,000
90.5000 91.1800 88.5900 89.0400 111,500
90.7300 92.0500 90.2000 90.6400 141,700
21 · DEFA14A After-hours · 16:18 ET DEFA14A ↗
90.5700 92.0000 89.9100 90.0300 121,200
Weekend
Weekend
90.7600 91.4800 89.9300 90.6900 107,200
20 · DEFA14A After-hours · 17:04 ET DEFA14A ↗
91.1000 92.2700 90.4300 90.8500 103,500
88.7500 90.9000 87.8800 90.5000 130,300
88.0700 89.2000 86.9300 87.9700 135,700
19 · DEFA14A After-hours · 16:22 ET DEFA14A ↗ 18 · DEFA14A After-hours · 16:20 ET DEFA14A ↗
91.2000 91.2000 88.0400 88.1100 134,100
Weekend
Weekend
89.1200 92.1200 88.8100 91.3900 138,400
17 · DEFA14A Next filing day · accepted 16 Apr, 21:11 ET DEFA14A ↗ 16 · DEFA14A After-hours · 16:18 ET DEFA14A ↗
89.5100 90.5500 88.2800 89.3200 127,900
90.0100 91.0500 89.2000 90.1700 110,500
91.6100 92.0700 90.1400 90.5900 110,600
15 · DEFA14A After-hours · 16:10 ET DEFA14A ↗
93.9400 94.0100 91.9600 92.3700 117,100
Weekend
Weekend
14 · DEFA14A After-hours · 16:23 ET DEFA14A ↗
94.8900 95.4400 92.9700 94.0400 136,600
13 · DEFA14A Pre-market · 08:53 ET DEFA14A ↗
93.6300 95.6200 92.6500 95.2300 176,000
12 · DEFA14A After-hours · 17:25 ET DEFA14A ↗
93.0600 94.3200 92.1200 94.1300 194,600
93.0000 93.2100 91.7300 92.5400 120,900
91.2100 92.7900 91.1000 92.7600 110,200
Weekend
Weekend
No trading
90.3500 91.5000 90.0000 91.1200 128,800
11 · DEFA14A After-hours · 17:01 ET DEFA14A ↗
90.0000 91.4000 89.4200 90.2100 116,100
90.5100 91.2900 88.9800 89.8900 145,800
89.4700 91.0500 89.2000 90.0300 157,400
Weekend
Weekend
87.5200 89.3200 83.9800 89.0000 159,500
86.4700 87.7400 86.4700 87.6500 103,900
87.4500 87.4500 85.3800 86.5700 86,900
85.1800 87.5000 84.5800 86.6100 91,200
84.0000 85.6900 82.7000 85.1200 195,000
Weekend
Weekend
83.8900 84.2700 82.1400 83.5600 368,500
84.4800 84.7000 82.9200 83.7600 144,600
86.3000 86.9300 84.2800 84.4300 106,700
87.1200 88.4800 86.5000 87.1700 82,600
88.4200 88.4200 86.7200 87.0000 108,700
Weekend
Weekend
87.2900 88.7800 85.9700 88.5300 128,400
84.6100 86.6100 83.7600 86.3900 137,800
83.9200 85.3400 79.3500 85.1800 115,100
83.4400 85.8100 82.8200 84.0500 150,700
85.0500 85.0500 81.5900 83.9100 157,800
Weekend
Weekend
83.6500 85.4600 82.8800 85.3800 145,200
84.9100 86.0000 83.3900 83.8200 103,500
87.0700 87.0700 85.0300 85.8700 117,700
86.1200 86.9300 84.8800 86.2300 112,500
84.8700 86.8400 84.5000 86.5600 105,600
Weekend
Weekend
84.6200 86.4200 84.6200 85.1000 165,800
87.8800 89.0000 84.3400 84.6200 120,000
88.7900 88.7900 87.0900 87.9500 125,900
87.3800 90.0000 86.3100 88.8500 128,300
87.1400 87.5600 85.1200 87.4400 159,600
Weekend
Weekend
86.8800 87.9700 85.3100 87.3500 200,100
86.2400 87.8300 85.3300 86.9300 135,300
86.4700 86.8600 85.2500 86.5200 134,100
88.5000 89.9900 85.8400 86.3200 149,200
No trading
Weekend
Weekend
88.2400 90.4900 87.2100 89.3400 170,300
86.7200 88.8400 86.7200 88.5500 155,400
85.1400 86.8800 84.8400 86.7300 123,300
85.8800 86.1700 84.1200 85.0500 112,500
83.0900 87.0000 83.0900 86.2800 151,800
Weekend
Weekend
84.2800 85.5300 83.0600 84.9000 263,900
9 · 10-Q After-hours · 16:11 ET 10-Q ↗
84.2700 85.0000 83.3000 84.3300 170,100
10 · 8-K Pre-market · 07:35 ET FORM 8-K ↗
80.6700 84.1400 78.6600 83.2800 180,300
77.0700 80.8500 77.0700 80.7700 185,000
74.6200 77.4400 74.6200 77.4400 112,400
Weekend
Weekend
72.8700 75.2000 72.1600 74.8600 173,900
71.6300 73.5200 70.7400 72.8600 146,000
72.4800 72.4800 70.7900 71.3800 135,400
72.6600 72.7900 71.6800 72.2500 74,100
72.3800 73.0400 71.3600 72.9200 147,200
Weekend
Weekend
72.2400 73.0000 71.5200 72.5800 90,000
8 · 10-K/A After-hours · 16:15 ET 10-K/A ↗
71.0800 72.3200 71.0500 72.3200 104,100
70.3800 71.8600 70.3800 71.3500 142,100
70.0600 70.9100 69.5400 70.4300 125,000
No trading
Weekend
Weekend
70.4900 70.9500 69.9900 70.8700 117,200
69.3700 71.2200 68.8300 70.8500 106,500
70.1800 71.1200 69.4100 69.6600 91,000
70.6000 70.9500 69.9400 70.0000 94,000
69.6700 71.4600 69.3400 70.6200 143,300
Weekend
Weekend
69.7800 70.4700 68.5200 69.4900 116,200
68.2700 70.6700 68.2700 69.8600 90,700
69.4200 70.0700 68.3000 68.8500 119,200
69.0100 69.4500 68.4000 69.2200 103,800
69.4100 70.8300 69.1700 69.3000 94,000
Weekend
Weekend
68.3500 70.6900 68.3500 69.6700 166,600
No trading
68.6100 69.0700 67.9200 68.5500 135,600
69.4700 69.8500 68.6300 68.7200 118,200
70.5500 71.0000 69.2700 69.6700 94,000
Weekend
Weekend
70.7900 71.4000 69.9900 70.2600 59,300
No trading
70.5800 71.4400 70.5800 71.1300 51,900
71.4000 71.4400 70.2900 70.6500 77,800
71.3900 71.9200 71.1000 71.4100 109,400
Weekend
Weekend
72.8200 72.8200 71.0800 71.7000 242,700
71.9900 73.4300 71.1900 73.2300 105,900
70.9700 72.3700 70.9700 72.3700 103,000
71.5600 72.1200 70.6900 71.3100 94,900
70.4300 72.0500 69.3000 71.5600 135,800
Weekend
Weekend
70.8300 71.6500 70.3200 70.4400 131,900
71.1000 71.7200 69.7700 71.0900 120,400
73.5800 74.5100 70.0200 70.9100 132,700
72.6900 74.2100 72.5400 74.0600 92,600
74.5000 74.7400 72.4800 72.6500 114,700
Weekend
Weekend
75.8500 75.9000 73.8700 74.2500 96,500
77.1000 77.1000 75.4300 76.1800 70,900
76.1200 77.8600 75.4900 77.6300 146,300
75.2000 77.4500 74.6700 76.2000 152,800
76.7400 77.3500 74.8900 75.0700 130,600
Weekend
Weekend
77.8600 78.0000 76.2300 76.9200 62,800
No trading
6 · 10-K After-hours · 16:00 ET 10-K ↗
77.7700 78.5900 75.8700 77.2900 103,800
7 · 8-K Pre-market · 07:35 ET FORM 8-K ↗
75.9000 78.5900 74.8700 77.0100 122,300
5 · 8-K After-hours · 16:16 ET FORM 8-K ↗
75.6200 76.9300 75.0100 75.3500 135,000
Weekend
Weekend
73.8500 76.3600 73.8500 75.9200 107,800
74.4400 74.5700 73.1900 73.6600 83,300
73.7400 74.3800 73.4200 73.8400 54,100
74.0000 74.6300 73.7900 74.0800 56,700
74.5300 75.0900 73.7100 73.9900 79,600
Weekend
Weekend
73.4300 74.5700 73.0200 74.5100 92,800
73.2100 73.7400 73.0600 73.3400 91,000
72.7500 74.0800 72.7200 73.3100 61,600
73.6700 74.0200 72.9000 73.0000 66,000
74.0000 74.0000 72.2000 73.3100 99,400
Weekend
Weekend
73.2400 74.9400 72.7300 74.0300 85,400
73.2300 73.4900 72.3100 72.9900 133,500
71.9900 74.2500 69.3900 73.8500 163,000
71.5200 72.2000 71.4200 71.7700 104,300
69.1000 71.6900 68.1800 71.5800 130,600
Weekend
Weekend
68.2500 69.7200 67.5200 69.1000 132,200
69.4000 69.4000 67.1100 68.6300 197,400
71.9300 72.9700 68.5400 69.4500 90,100
4 · 8-K After-hours · 16:16 ET FORM 8-K ↗
71.6300 72.7500 71.5000 71.9500 88,000
72.0700 72.9400 71.5300 71.8500 63,800
Weekend
Weekend
72.8600 72.9700 71.9300 72.0700 60,400
73.1300 73.3500 71.8700 72.6200 59,400
72.5000 73.4100 71.5200 73.1800 81,600
73.9500 73.9500 72.5200 72.6400 65,100
73.9500 73.9500 72.6500 73.8800 66,600
Weekend
Weekend
73.5200 74.2600 72.9900 73.5000 59,700
75.0000 75.2000 73.2700 73.4800 76,300
74.5300 75.2500 73.4800 74.8100 99,800
72.5600 74.3500 71.1000 74.1900 99,400
70.4000 72.4900 70.3200 72.4500 109,000
Weekend
Weekend
71.2700 71.2700 69.7000 70.2100 131,200
72.4000 72.6200 70.3600 70.9800 65,100
71.4100 72.8100 71.0500 72.5600 85,700
71.1200 71.3700 69.9800 71.2100 83,100
72.3200 72.8700 71.1100 71.3100 84,100
Weekend
Weekend
70.2600 72.3600 70.0400 72.3200 97,600
70.0400 70.2600 68.9100 70.2200 108,800
69.1600 70.5000 68.3000 70.5000 70,900
69.5600 70.1600 68.8600 69.5600 106,400
68.9200 69.7100 67.9400 69.5600 243,400
Weekend
Weekend
67.3900 69.1200 66.6300 68.7100 112,000
69.0000 69.6400 66.8800 67.1600 77,600
68.5600 69.6300 68.5300 68.7700 75,200
3 · 8-K After-hours · 16:15 ET FORM 8-K ↗
68.4600 68.8300 68.0600 68.6900 67,300
69.0500 69.3000 67.2000 68.1700 87,900
Weekend
Weekend
70.6200 70.6200 68.7100 69.4200 287,400
69.9200 70.8300 69.6700 70.6200 80,400
70.6400 71.8800 69.9200 70.2000 111,500
69.0500 70.5600 68.3600 70.2300 90,200
69.2300 69.2400 68.1900 69.0400 88,500
Weekend
Weekend
69.9500 69.9500 68.9800 69.2800 68,500
67.9800 69.8400 67.6000 69.7500 85,400
68.5100 68.7300 66.9800 67.9500 100,100
69.7900 69.7900 67.5600 68.9700 134,700
70.3900 70.3900 69.0900 69.8200 113,200
Weekend
Weekend
70.2500 71.2300 69.7000 70.5900 101,000
69.8900 70.5100 69.4600 70.5000 102,300
68.5700 69.6400 67.8200 69.6400 132,100
67.4600 69.1200 67.4600 69.0800 126,300
No trading
Weekend
Weekend
67.6400 68.6600 67.5200 67.6900 113,400
67.7000 68.2000 66.4100 67.6200 148,700
67.0700 67.9200 66.9700 67.6900 89,000
67.5800 67.8100 67.0800 67.3600 98,100
67.8800 67.9000 66.8300 67.5800 81,200
Weekend
Weekend
65.9000 68.3900 65.9000 67.9800 154,600
64.5100 65.5400 63.7500 65.4800 108,500
65.7300 66.1000 65.0200 65.0900 109,800
65.8900 66.6600 64.9100 65.6000 95,000
64.1600 65.6300 63.6900 65.4700 116,900
Weekend
Weekend
63.9400 64.6200 63.5800 64.1700 103,200
64.0600 64.3000 62.6500 63.7600 145,800
64.1200 65.1000 63.6800 64.7900 113,000
61.8200 64.5100 61.6000 64.3200 113,700
61.5100 61.9800 60.1700 61.8200 101,300
Weekend
Weekend
61.1400 62.1600 60.9000 61.2600 104,600
1 · 10-Q After-hours · 16:14 ET 10-Q ↗
61.0000 62.7800 60.0700 61.6300 144,200
2 · 8-K Pre-market · 07:35 ET FORM 8-K ↗
59.7900 63.3600 59.7900 63.3500 179,500
62.3600 62.6100 59.2700 59.6200 200,300
63.0300 63.9100 62.2400 62.5600 213,500
Weekend
Weekend
62.6000 63.3600 62.5000 63.2000 184,200
62.3800 63.3700 62.3400 62.9300 151,400
62.8400 64.5600 62.4500 63.0000 214,500
64.5400 64.5400 62.3800 62.5500 98,900
64.9600 65.2500 64.1000 64.1200 89,500
Weekend
Weekend

Announcement Events

Each title opens the filing on the SEC website. Registered users can summarise the filing and up to seven relevant exhibits linked within the same SEC submission.

24 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 07:35 ET Summarise
23 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:19 ET Summarise
22 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:06 ET Summarise
21 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
20 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 17:04 ET Summarise
19 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:22 ET Summarise
18 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:20 ET Summarise
17 DEFA14A DEFA14A (opens SEC filing in a new tab) Next filing day · accepted 16 Apr, 21:11 ET Summarise
16 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:18 ET Summarise
15 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:10 ET Summarise
14 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 16:23 ET Summarise
13 DEFA14A DEFA14A (opens SEC filing in a new tab) Pre-market · 08:53 ET Summarise
12 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 17:25 ET Summarise
11 DEFA14A DEFA14A (opens SEC filing in a new tab) After-hours · 17:01 ET Summarise
10 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 07:35 ET Summarise
9 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:11 ET Summarise
8 10-K/A 10-K/A (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
7 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 07:35 ET Summarise
6 10-K 10-K (opens SEC filing in a new tab) After-hours · 16:00 ET Summarise
5 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
4 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:16 ET Summarise
3 8-K FORM 8-K (opens SEC filing in a new tab) After-hours · 16:15 ET Summarise
2 8-K FORM 8-K (opens SEC filing in a new tab) Pre-market · 07:35 ET Summarise
1 10-Q 10-Q (opens SEC filing in a new tab) After-hours · 16:14 ET Summarise