Moving iMage Technologies, Inc. (MITQ)
NYSEAMERICAN: MITQ · Real-Time Price · USD
0.9866
+0.0556 (5.97%)
Oct 28, 2025, 1:40 PM EDT - Market open
Moving iMage Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2025 | 0.97 | 0.99 | 0.95 | 0.99 | - | 6.34% | 3,721 |
| Oct 27, 2025 | 0.90 | 1.03 | 0.87 | 0.93 | 0.93 | 0.10% | 160,793 |
| Oct 24, 2025 | 1.05 | 1.05 | 0.92 | 0.93 | 0.93 | -0.68% | 21,052 |
| Oct 23, 2025 | 0.93 | 0.96 | 0.88 | 0.94 | 0.94 | -2.45% | 147,185 |
| Oct 22, 2025 | 0.95 | 1.12 | 0.87 | 0.96 | 0.96 | -0.32% | 184,729 |
| Oct 21, 2025 | 0.92 | 1.03 | 0.91 | 0.96 | 0.96 | 1.44% | 63,018 |
| Oct 20, 2025 | 0.84 | 0.95 | 0.82 | 0.95 | 0.95 | 15.22% | 156,788 |
| Oct 17, 2025 | 0.86 | 0.86 | 0.82 | 0.82 | 0.82 | -6.15% | 30,307 |
| Oct 16, 2025 | 0.85 | 0.89 | 0.84 | 0.88 | 0.88 | 2.73% | 20,191 |
| Oct 15, 2025 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | -1.58% | 61,335 |
| Oct 14, 2025 | 0.90 | 0.90 | 0.85 | 0.87 | 0.87 | -4.16% | 62,337 |
| Oct 13, 2025 | 0.92 | 0.94 | 0.88 | 0.91 | 0.91 | -1.43% | 84,555 |
| Oct 10, 2025 | 0.92 | 0.95 | 0.90 | 0.92 | 0.92 | 0.38% | 38,066 |
| Oct 9, 2025 | 0.95 | 0.96 | 0.90 | 0.92 | 0.92 | -3.51% | 61,117 |
| Oct 8, 2025 | 0.94 | 0.97 | 0.93 | 0.95 | 0.95 | -3.16% | 53,654 |
| Oct 7, 2025 | 0.99 | 1.01 | 0.96 | 0.98 | 0.98 | -1.39% | 33,588 |
| Oct 6, 2025 | 0.99 | 1.03 | 0.99 | 0.99 | 0.99 | 0.38% | 65,994 |
| Oct 3, 2025 | 0.99 | 1.07 | 0.97 | 0.99 | 0.99 | 1.04% | 146,543 |
| Oct 2, 2025 | 0.95 | 0.99 | 0.92 | 0.98 | 0.98 | 4.21% | 80,447 |
| Oct 1, 2025 | 0.92 | 0.97 | 0.92 | 0.94 | 0.94 | 1.24% | 57,065 |
| Sep 30, 2025 | 0.95 | 0.97 | 0.91 | 0.93 | 0.93 | -5.37% | 105,468 |
| Sep 29, 2025 | 0.97 | 1.02 | 0.93 | 0.98 | 0.98 | 4.40% | 113,847 |
| Sep 26, 2025 | 1.23 | 1.23 | 0.90 | 0.94 | 0.94 | -25.40% | 677,599 |
| Sep 25, 2025 | 1.35 | 1.37 | 1.23 | 1.26 | 1.26 | -8.70% | 298,855 |
| Sep 24, 2025 | 1.48 | 1.52 | 1.38 | 1.38 | 1.38 | -9.21% | 328,515 |
| Sep 23, 2025 | 1.35 | 1.66 | 1.31 | 1.52 | 1.52 | 14.29% | 757,777 |
| Sep 22, 2025 | 1.34 | 1.40 | 1.28 | 1.33 | 1.33 | -1.48% | 307,000 |
| Sep 19, 2025 | 1.28 | 1.35 | 1.27 | 1.35 | 1.35 | 4.65% | 415,966 |
| Sep 18, 2025 | 1.26 | 1.32 | 1.24 | 1.29 | 1.29 | 3.20% | 312,017 |
| 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 |