Integrated Media Technology Limited (IMTE)

NASDAQ: IMTE · Real-Time Price · USD

0.4600

-0.0455 (-9.00%)

At close: Jun 25, 2026, 4:00 PM EDT

0.4660

+0.0060 (1.30%)

After-hours: Jun 25, 2026, 5:54 PM EDT

IMTE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 25, 2026	0.49	0.49	0.46	0.46	0.46	-9.00%	41,494
Jun 24, 2026	0.51	0.52	0.51	0.51	0.51	0.08%	20,236
Jun 23, 2026	0.48	0.54	0.48	0.51	0.51	3.06%	22,731
Jun 22, 2026	0.50	0.54	0.49	0.49	0.49	-4.35%	28,389
Jun 18, 2026	0.55	0.55	0.50	0.51	0.51	-1.84%	22,046
Jun 17, 2026	0.53	0.57	0.52	0.52	0.52	0.35%	34,169
Jun 16, 2026	0.58	0.58	0.51	0.52	0.52	-14.68%	73,712
Jun 15, 2026	0.60	0.70	0.56	0.61	0.61	3.55%	1,244,777
Jun 12, 2026	0.60	0.60	0.54	0.59	0.59	-6.39%	34,148
Jun 11, 2026	0.54	0.64	0.51	0.63	0.63	12.72%	253,511
Jun 10, 2026	0.48	0.56	0.46	0.56	0.56	15.77%	238,029
Jun 9, 2026	0.46	0.50	0.45	0.48	0.48	-6.95%	35,286
Jun 8, 2026	0.51	0.52	0.47	0.52	0.52	1.29%	307,888
Jun 5, 2026	0.51	0.53	0.49	0.51	0.51	-1.65%	6,913
Jun 4, 2026	0.50	0.52	0.49	0.52	0.52	-0.73%	10,608
Jun 3, 2026	0.50	0.54	0.50	0.52	0.52	-3.00%	28,963
Jun 2, 2026	0.52	0.54	0.52	0.54	0.54	1.89%	6,690
Jun 1, 2026	0.51	0.54	0.51	0.53	0.53	1.92%	25,210
May 29, 2026	0.52	0.53	0.50	0.52	0.52	0.87%	18,499
May 28, 2026	0.51	0.55	0.49	0.52	0.52	-1.32%	10,501
May 27, 2026	0.50	0.55	0.48	0.52	0.52	0.46%	32,483
May 26, 2026	0.51	0.53	0.48	0.52	0.52	4.52%	9,744
May 22, 2026	0.44	0.53	0.44	0.50	0.50	-4.14%	11,525
May 21, 2026	0.52	0.52	0.49	0.52	0.52	-	8,915
May 20, 2026	0.43	0.52	0.40	0.52	0.52	17.69%	93,587
May 19, 2026	0.46	0.47	0.41	0.44	0.44	-6.17%	25,078
May 18, 2026	0.52	0.52	0.41	0.47	0.47	-10.73%	82,631
May 15, 2026	0.55	0.55	0.53	0.53	0.53	-6.07%	39,933
May 14, 2026	0.57	0.57	0.54	0.56	0.56	2.84%	27,707
May 13, 2026	0.53	0.59	0.52	0.55	0.55	-0.82%	209,269
May 12, 2026	0.51	0.55	0.51	0.55	0.55	2.14%	20,179
May 11, 2026	0.53	0.54	0.50	0.54	0.54	0.54%	8,657
May 8, 2026	0.53	0.54	0.50	0.54	0.54	0.98%	31,321
May 7, 2026	0.53	0.54	0.50	0.53	0.53	-	10,245
May 6, 2026	0.50	0.55	0.50	0.53	0.53	1.90%	3,872
May 5, 2026	0.51	0.56	0.51	0.52	0.52	-2.62%	33,166
May 4, 2026	0.54	0.56	0.52	0.53	0.53	3.65%	11,311
May 1, 2026	0.51	0.54	0.51	0.52	0.52	0.19%	20,924
Apr 30, 2026	0.52	0.54	0.50	0.51	0.51	-1.12%	9,446
Apr 29, 2026	0.56	0.56	0.52	0.52	0.52	-8.77%	12,240
Apr 28, 2026	0.52	0.58	0.52	0.57	0.57	7.55%	35,708
Apr 27, 2026	0.51	0.54	0.51	0.53	0.53	2.42%	17,913
Apr 24, 2026	0.52	0.54	0.51	0.52	0.52	1.47%	19,047
Apr 23, 2026	0.53	0.54	0.51	0.51	0.51	-3.85%	18,491
Apr 22, 2026	0.54	0.61	0.50	0.53	0.53	-22.00%	196,782
Apr 21, 2026	0.65	0.68	0.65	0.68	0.68	-	10,956
Apr 20, 2026	0.67	0.68	0.64	0.68	0.68	-1.31%	4,081
Apr 17, 2026	0.64	0.69	0.64	0.69	0.69	0.85%	34,754
Apr 16, 2026	0.71	0.71	0.65	0.68	0.68	-3.37%	30,328
Apr 15, 2026	0.67	0.72	0.63	0.71	0.71	3.33%	111,490