Moving iMage Technologies, Inc. (MITQ)
NYSEAMERICAN: MITQ · Real-Time Price · USD
1.250
0.00 (0.00%)
Sep 17, 2025, 4:00 PM EDT - Market closed
Moving iMage Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1.25 | 1.29 | 1.18 | 1.25 | 1.25 | - | 536,845 |
| Sep 16, 2025 | 1.11 | 1.25 | 1.08 | 1.25 | 1.25 | 3.31% | 550,114 |
| Sep 15, 2025 | 1.35 | 1.39 | 1.00 | 1.21 | 1.21 | 0.83% | 2,880,668 |
| Sep 12, 2025 | 1.19 | 1.23 | 1.06 | 1.20 | 1.20 | 13.21% | 1,420,004 |
| Sep 11, 2025 | 1.07 | 1.10 | 0.88 | 1.06 | 1.06 | - | 879,199 |
| Sep 10, 2025 | 1.20 | 1.33 | 0.97 | 1.06 | 1.06 | 12.55% | 3,539,405 |
| Sep 9, 2025 | 0.84 | 0.95 | 0.81 | 0.94 | 0.94 | 13.48% | 426,665 |
| Sep 8, 2025 | 0.72 | 0.84 | 0.72 | 0.83 | 0.83 | 10.65% | 230,672 |
| Sep 5, 2025 | 0.76 | 0.78 | 0.74 | 0.75 | 0.75 | -1.91% | 36,952 |
| Sep 4, 2025 | 0.73 | 0.78 | 0.73 | 0.76 | 0.76 | 1.95% | 102,844 |
| Sep 3, 2025 | 0.74 | 0.78 | 0.73 | 0.75 | 0.75 | 0.27% | 160,273 |
| Sep 2, 2025 | 0.76 | 0.77 | 0.71 | 0.75 | 0.75 | 0.55% | 42,820 |
| Aug 29, 2025 | 0.76 | 0.78 | 0.74 | 0.74 | 0.74 | -1.68% | 12,083 |
| Aug 28, 2025 | 0.76 | 0.77 | 0.74 | 0.76 | 0.76 | 1.01% | 14,318 |
| Aug 27, 2025 | 0.74 | 0.76 | 0.73 | 0.75 | 0.75 | 0.03% | 23,872 |
| Aug 26, 2025 | 0.71 | 0.75 | 0.71 | 0.75 | 0.75 | 5.46% | 41,027 |
| Aug 25, 2025 | 0.72 | 0.73 | 0.70 | 0.71 | 0.71 | -0.35% | 37,042 |
| Aug 22, 2025 | 0.71 | 0.73 | 0.70 | 0.71 | 0.71 | 1.71% | 44,342 |
| Aug 21, 2025 | 0.71 | 0.74 | 0.70 | 0.70 | 0.70 | -3.68% | 18,747 |
| Aug 20, 2025 | 0.72 | 0.73 | 0.70 | 0.73 | 0.73 | -0.99% | 11,277 |
| Aug 19, 2025 | 0.69 | 0.75 | 0.69 | 0.73 | 0.73 | 0.22% | 55,056 |
| Aug 18, 2025 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | 3.22% | 52,192 |
| Aug 15, 2025 | 0.74 | 0.74 | 0.69 | 0.71 | 0.71 | -0.20% | 77,637 |
| Aug 14, 2025 | 0.71 | 0.75 | 0.70 | 0.71 | 0.71 | -2.53% | 15,437 |
| Aug 13, 2025 | 0.62 | 0.73 | 0.62 | 0.73 | 0.73 | 0.72% | 153,202 |
| Aug 12, 2025 | 0.72 | 0.73 | 0.70 | 0.72 | 0.72 | -1.00% | 12,596 |
| Aug 11, 2025 | 0.73 | 0.75 | 0.73 | 0.73 | 0.73 | -2.39% | 10,679 |
| Aug 8, 2025 | 0.74 | 0.75 | 0.70 | 0.75 | 0.75 | 4.02% | 36,531 |
| Aug 7, 2025 | 0.71 | 0.72 | 0.70 | 0.72 | 0.72 | -0.03% | 17,017 |
| Aug 6, 2025 | 0.69 | 0.73 | 0.69 | 0.72 | 0.72 | 0.73% | 36,197 |
| Aug 5, 2025 | 0.71 | 0.73 | 0.62 | 0.72 | 0.72 | -2.39% | 56,146 |
| Aug 4, 2025 | 0.72 | 0.75 | 0.70 | 0.73 | 0.73 | -1.79% | 5,911 |
| Aug 1, 2025 | 0.78 | 0.78 | 0.70 | 0.75 | 0.75 | 2.29% | 57,183 |
| Jul 31, 2025 | 0.77 | 0.77 | 0.73 | 0.73 | 0.73 | -2.86% | 30,419 |
| Jul 30, 2025 | 0.76 | 0.76 | 0.71 | 0.75 | 0.75 | -1.01% | 63,938 |
| Jul 29, 2025 | 0.80 | 0.80 | 0.75 | 0.76 | 0.76 | -1.38% | 164,373 |
| Jul 28, 2025 | 0.78 | 0.79 | 0.75 | 0.77 | 0.77 | 2.23% | 33,211 |
| Jul 25, 2025 | 0.74 | 0.76 | 0.74 | 0.75 | 0.75 | -1.15% | 21,301 |
| Jul 24, 2025 | 0.76 | 0.76 | 0.74 | 0.76 | 0.76 | 0.24% | 24,570 |
| Jul 23, 2025 | 0.78 | 0.79 | 0.75 | 0.76 | 0.76 | -4.98% | 31,509 |
| Jul 22, 2025 | 0.72 | 0.80 | 0.72 | 0.80 | 0.80 | 4.44% | 87,200 |
| Jul 21, 2025 | 0.75 | 0.80 | 0.70 | 0.77 | 0.77 | 5.51% | 273,038 |
| Jul 18, 2025 | 0.72 | 0.74 | 0.71 | 0.73 | 0.73 | 0.12% | 24,870 |
| Jul 17, 2025 | 0.70 | 0.75 | 0.70 | 0.73 | 0.73 | -0.53% | 87,803 |
| Jul 16, 2025 | 0.73 | 0.74 | 0.69 | 0.73 | 0.73 | -1.49% | 66,858 |
| Jul 15, 2025 | 0.75 | 0.76 | 0.73 | 0.74 | 0.74 | -2.93% | 116,654 |
| Jul 14, 2025 | 0.74 | 0.76 | 0.72 | 0.76 | 0.76 | 5.68% | 122,497 |
| Jul 11, 2025 | 0.69 | 0.72 | 0.69 | 0.72 | 0.72 | -0.69% | 72,912 |
| Jul 10, 2025 | 0.66 | 0.75 | 0.66 | 0.73 | 0.73 | 9.65% | 256,220 |
| Jul 9, 2025 | 0.65 | 0.67 | 0.65 | 0.66 | 0.66 | 0.36% | 72,958 |