Moving iMage Technologies, Inc. (MITQ)

Moving iMage Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.62	0.62	0.58	0.60	0.60	1.35%	25,744
May 27, 2025	0.57	0.61	0.57	0.59	0.59	-0.98%	11,849
May 23, 2025	0.58	0.60	0.57	0.59	0.59	-0.19%	15,442
May 22, 2025	0.59	0.59	0.58	0.59	0.59	0.69%	30,835
May 21, 2025	0.61	0.65	0.59	0.59	0.59	-4.38%	98,605
May 20, 2025	0.63	0.63	0.58	0.62	0.62	1.65%	33,315
May 19, 2025	0.59	0.62	0.59	0.61	0.61	4.30%	42,064
May 16, 2025	0.61	0.62	0.57	0.58	0.58	-1.36%	43,221
May 15, 2025	0.60	0.63	0.57	0.59	0.59	1.72%	134,598
May 14, 2025	0.59	0.62	0.58	0.58	0.58	-2.70%	88,693
May 13, 2025	0.62	0.63	0.59	0.60	0.60	-2.41%	26,470
May 12, 2025	0.61	0.62	0.59	0.61	0.61	-1.53%	32,264
May 9, 2025	0.62	0.64	0.59	0.62	0.62	0.37%	30,296
May 8, 2025	0.55	0.65	0.55	0.62	0.62	12.34%	431,476
May 7, 2025	0.59	0.60	0.55	0.55	0.55	-2.05%	30,931
May 6, 2025	0.59	0.59	0.56	0.56	0.56	-4.57%	47,311
May 5, 2025	0.56	0.59	0.56	0.59	0.59	5.24%	51,465
May 2, 2025	0.55	0.57	0.55	0.56	0.56	-0.09%	29,630
May 1, 2025	0.55	0.57	0.55	0.56	0.56	1.58%	9,518
Apr 30, 2025	0.55	0.57	0.55	0.55	0.55	-2.10%	10,470
Apr 29, 2025	0.56	0.59	0.56	0.56	0.56	-1.45%	61,972
Apr 28, 2025	0.56	0.58	0.56	0.57	0.57	-1.19%	25,555
Apr 25, 2025	0.57	0.58	0.55	0.58	0.58	-0.17%	96,091
Apr 24, 2025	0.55	0.60	0.55	0.58	0.58	1.24%	121,825
Apr 23, 2025	0.57	0.57	0.55	0.57	0.57	0.37%	37,760
Apr 22, 2025	0.57	0.57	0.55	0.57	0.57	-1.25%	82,536
Apr 21, 2025	0.56	0.58	0.52	0.58	0.58	-0.17%	171,581
Apr 17, 2025	0.57	0.66	0.55	0.58	0.58	0.52%	752,709
Apr 16, 2025	0.67	0.67	0.57	0.58	0.58	-15.44%	230,406
Apr 15, 2025	0.62	0.69	0.59	0.68	0.68	7.77%	504,138
Apr 14, 2025	0.66	0.68	0.60	0.63	0.63	1.77%	68,709
Apr 11, 2025	0.57	0.67	0.54	0.62	0.62	6.88%	177,964
Apr 10, 2025	0.60	0.62	0.56	0.58	0.58	-1.68%	85,977
Apr 9, 2025	0.55	0.62	0.53	0.59	0.59	7.04%	160,946
Apr 8, 2025	0.67	0.69	0.55	0.55	0.55	-17.42%	254,271
Apr 7, 2025	0.76	0.76	0.62	0.67	0.67	-12.17%	837,588
Apr 4, 2025	0.77	0.81	0.72	0.76	0.76	6.94%	594,821
Apr 3, 2025	0.74	0.76	0.68	0.71	0.71	-4.60%	320,448
Apr 2, 2025	0.71	0.86	0.71	0.75	0.75	-0.37%	1,349,694
Apr 1, 2025	0.58	0.75	0.58	0.75	0.75	19.65%	955,823
Mar 31, 2025	0.61	0.65	0.50	0.63	0.63	19.27%	222,877
Mar 28, 2025	0.54	0.60	0.52	0.52	0.52	-4.73%	39,217
Mar 27, 2025	0.63	0.63	0.55	0.55	0.55	-0.09%	25,399
Mar 26, 2025	0.60	0.61	0.55	0.55	0.55	0.09%	34,903
Mar 25, 2025	0.53	0.63	0.53	0.55	0.55	4.52%	49,336
Mar 24, 2025	0.54	0.55	0.53	0.53	0.53	-1.77%	10,889
Mar 21, 2025	0.55	0.57	0.54	0.54	0.54	-6.43%	23,400
Mar 20, 2025	0.57	0.58	0.57	0.57	0.57	1.42%	2,027
Mar 19, 2025	0.56	0.57	0.54	0.56	0.56	-0.96%	10,761
Mar 18, 2025	0.56	0.57	0.56	0.57	0.57	1.81%	14,458

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.