Moving iMage Technologies, Inc. (MITQ)

NYSEAMERICAN: MITQ · Real-Time Price · USD

0.5240

-0.0260 (-4.73%)

At close: Mar 28, 2025, 4:00 PM

0.5494

+0.0254 (4.85%)

After-hours: Mar 28, 2025, 7:32 PM EST

Moving iMage Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 17, 2025	0.54	0.57	0.54	0.56	0.56	3.68%	12,270
Mar 14, 2025	0.53	0.55	0.52	0.54	0.54	1.89%	4,350
Mar 13, 2025	0.57	0.57	0.53	0.53	0.53	-3.81%	2,967
Mar 12, 2025	0.53	0.55	0.53	0.55	0.55	7.45%	4,925
Mar 11, 2025	0.51	0.52	0.51	0.51	0.51	1.54%	9,305
Mar 10, 2025	0.52	0.54	0.50	0.51	0.51	-4.73%	29,599
Mar 7, 2025	0.53	0.54	0.53	0.53	0.53	-	22,539
Mar 6, 2025	0.56	0.56	0.52	0.53	0.53	-3.62%	41,004
Mar 5, 2025	0.60	0.60	0.55	0.55	0.55	-	20,908
Mar 4, 2025	0.54	0.58	0.54	0.55	0.55	1.85%	20,215
Mar 3, 2025	0.58	0.60	0.54	0.54	0.54	-6.90%	21,546
Feb 28, 2025	0.56	0.58	0.55	0.58	0.58	7.41%	18,930
Feb 27, 2025	0.57	0.57	0.54	0.54	0.54	-	42,653
Feb 26, 2025	0.57	0.57	0.54	0.54	0.54	-2.60%	29,825
Feb 25, 2025	0.60	0.60	0.54	0.55	0.55	-6.16%	68,870
Feb 24, 2025	0.62	0.62	0.53	0.59	0.59	0.14%	77,548
Feb 21, 2025	0.63	0.64	0.58	0.59	0.59	-8.81%	123,219
Feb 20, 2025	0.64	0.66	0.63	0.65	0.65	-0.61%	38,390
Feb 19, 2025	0.72	0.72	0.63	0.65	0.65	-4.78%	116,436
Feb 18, 2025	0.72	0.73	0.68	0.68	0.68	-6.36%	81,784
Feb 14, 2025	0.76	0.76	0.70	0.73	0.73	-1.51%	67,371
Feb 13, 2025	0.69	0.77	0.68	0.74	0.74	2.59%	101,546
Feb 12, 2025	0.71	0.75	0.70	0.72	0.72	-0.74%	26,988
Feb 11, 2025	0.71	0.76	0.69	0.73	0.73	-0.30%	87,339
Feb 10, 2025	0.74	0.74	0.71	0.73	0.73	-0.79%	19,483
Feb 7, 2025	0.75	0.76	0.72	0.74	0.74	-1.47%	69,035
Feb 6, 2025	0.74	0.76	0.71	0.75	0.75	3.89%	74,929
Feb 5, 2025	0.72	0.75	0.68	0.72	0.72	-	100,610
Feb 4, 2025	0.69	0.75	0.69	0.72	0.72	1.55%	86,096
Feb 3, 2025	0.70	0.74	0.67	0.71	0.71	1.00%	46,053
Jan 31, 2025	0.73	0.74	0.70	0.70	0.70	-5.47%	124,663
Jan 30, 2025	0.73	0.76	0.73	0.74	0.74	0.22%	73,713
Jan 29, 2025	0.75	0.75	0.73	0.74	0.74	-3.88%	47,946
Jan 28, 2025	0.77	0.79	0.73	0.77	0.77	0.60%	212,491
Jan 27, 2025	0.77	0.82	0.76	0.77	0.77	-5.20%	160,531
Jan 24, 2025	0.82	0.86	0.78	0.81	0.81	-5.03%	211,424
Jan 23, 2025	0.83	0.90	0.81	0.85	0.85	-3.40%	257,677
Jan 22, 2025	0.83	0.89	0.81	0.88	0.88	5.38%	155,693
Jan 21, 2025	0.93	0.94	0.80	0.84	0.84	-10.20%	585,817
Jan 17, 2025	0.94	1.03	0.93	0.93	0.93	0.54%	1,117,127
Jan 16, 2025	0.77	0.97	0.75	0.93	0.93	24.66%	2,887,800