Moving iMage Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 23, 2024	0.66	0.68	0.61	0.64	0.64	-5.88%	18,812
Dec 20, 2024	0.63	0.68	0.61	0.68	0.68	2.30%	20,449
Dec 19, 2024	0.64	0.69	0.63	0.66	0.66	2.09%	4,934
Dec 18, 2024	0.69	0.70	0.65	0.65	0.65	-6.99%	10,566
Dec 17, 2024	0.72	0.73	0.69	0.70	0.70	-2.76%	16,749
Dec 16, 2024	0.72	0.74	0.70	0.72	0.72	-2.27%	29,713
Dec 13, 2024	0.68	0.74	0.66	0.74	0.74	10.43%	114,117
Dec 12, 2024	0.69	0.69	0.65	0.67	0.67	1.37%	36,292
Dec 11, 2024	0.65	0.67	0.65	0.66	0.66	1.61%	4,999
Dec 10, 2024	0.64	0.69	0.64	0.65	0.65	-	37,329
Dec 9, 2024	0.64	0.67	0.64	0.65	0.65	-0.37%	11,486
Dec 6, 2024	0.69	0.69	0.64	0.65	0.65	-	27,131
Dec 5, 2024	0.67	0.67	0.64	0.65	0.65	0.36%	9,739
Dec 4, 2024	0.65	0.67	0.65	0.65	0.65	0.39%	5,191
Dec 3, 2024	0.67	0.67	0.65	0.65	0.65	-2.98%	2,682
Dec 2, 2024	0.65	0.69	0.65	0.67	0.67	0.61%	9,154
Nov 29, 2024	0.65	0.68	0.65	0.66	0.66	1.69%	17,541
Nov 27, 2024	0.68	0.68	0.64	0.65	0.65	0.31%	7,012
Nov 26, 2024	0.62	0.65	0.62	0.65	0.65	2.86%	22,418
Nov 25, 2024	0.65	0.66	0.63	0.63	0.63	2.42%	13,880
Nov 22, 2024	0.61	0.65	0.61	0.62	0.62	-5.37%	26,547
Nov 21, 2024	0.61	0.67	0.61	0.65	0.65	4.84%	24,281
Nov 20, 2024	0.60	0.64	0.60	0.62	0.62	-2.05%	14,610
Nov 19, 2024	0.64	0.65	0.62	0.63	0.63	2.10%	14,486
Nov 18, 2024	0.59	0.65	0.59	0.62	0.62	5.07%	45,140
Nov 15, 2024	0.59	0.63	0.59	0.59	0.59	-1.75%	9,300
Nov 14, 2024	0.60	0.65	0.58	0.60	0.60	-5.04%	27,189
Nov 13, 2024	0.66	0.66	0.61	0.63	0.63	-2.69%	11,116
Nov 12, 2024	0.62	0.67	0.61	0.65	0.65	5.52%	20,096
Nov 11, 2024	0.59	0.63	0.59	0.62	0.62	0.49%	85,380
Nov 8, 2024	0.57	0.62	0.57	0.61	0.61	5.40%	6,121
Nov 7, 2024	0.58	0.61	0.58	0.58	0.58	0.24%	57,300
Nov 6, 2024	0.60	0.63	0.58	0.58	0.58	-3.59%	30,962
Nov 5, 2024	0.62	0.63	0.60	0.60	0.60	-2.15%	5,150
Nov 4, 2024	0.60	0.62	0.60	0.62	0.62	1.62%	17,306
Nov 1, 2024	0.61	0.61	0.61	0.61	0.61	-3.17%	1,577
Oct 31, 2024	0.62	0.64	0.61	0.63	0.63	-3.85%	5,447
Oct 30, 2024	0.65	0.69	0.64	0.65	0.65	3.17%	39,162
Oct 29, 2024	0.66	0.66	0.63	0.63	0.63	-7.35%	6,233
Oct 28, 2024	0.69	0.72	0.68	0.68	0.68	-2.86%	33,826
Oct 25, 2024	0.65	0.70	0.63	0.70	0.70	4.48%	131,672
Oct 24, 2024	0.58	0.71	0.58	0.67	0.67	12.02%	309,899
Oct 23, 2024	0.63	0.63	0.58	0.60	0.60	-3.45%	22,641
Oct 22, 2024	0.55	0.62	0.55	0.62	0.62	0.58%	43,853
Oct 21, 2024	0.52	0.65	0.52	0.62	0.62	15.23%	490,853
Oct 18, 2024	0.52	0.55	0.52	0.53	0.53	0.88%	61,428
Oct 17, 2024	0.51	0.53	0.51	0.53	0.53	1.13%	27,127
Oct 16, 2024	0.51	0.53	0.51	0.52	0.52	3.76%	50,239
Oct 15, 2024	0.53	0.53	0.51	0.51	0.51	0.20%	42,869
Oct 14, 2024	0.52	0.53	0.50	0.50	0.50	-3.08%	40,679
Oct 11, 2024	0.52	0.53	0.51	0.52	0.52	-0.48%	44,113
Oct 10, 2024	0.54	0.54	0.52	0.52	0.52	-1.42%	2,672
Oct 9, 2024	0.53	0.54	0.52	0.53	0.53	-0.49%	15,108
Oct 8, 2024	0.52	0.54	0.50	0.53	0.53	2.64%	105,605
Oct 7, 2024	0.54	0.54	0.51	0.52	0.52	-2.35%	61,476
Oct 4, 2024	0.53	0.54	0.52	0.53	0.53	-2.03%	62,731
Oct 3, 2024	0.54	0.56	0.53	0.54	0.54	0.28%	23,298
Oct 2, 2024	0.54	0.57	0.53	0.54	0.54	0.13%	27,651
Oct 1, 2024	0.56	0.56	0.53	0.54	0.54	-5.14%	179,380
Sep 30, 2024	0.58	0.58	0.56	0.57	0.57	-1.47%	31,186
Sep 27, 2024	0.59	0.61	0.56	0.58	0.58	1.42%	277,736
Sep 26, 2024	0.58	0.59	0.56	0.57	0.57	1.46%	59,528
Sep 25, 2024	0.57	0.58	0.55	0.56	0.56	-1.44%	21,545
Sep 24, 2024	0.57	0.58	0.55	0.57	0.57	1.37%	43,728
Sep 23, 2024	0.57	0.58	0.56	0.56	0.56	-3.90%	16,664
Sep 20, 2024	0.58	0.59	0.54	0.59	0.59	1.54%	16,047
Sep 19, 2024	0.57	0.59	0.56	0.58	0.58	1.96%	34,915
Sep 18, 2024	0.58	0.59	0.53	0.57	0.57	-3.34%	94,050
Sep 17, 2024	0.57	0.59	0.57	0.58	0.58	0.62%	40,766
Sep 16, 2024	0.59	0.59	0.56	0.58	0.58	-1.53%	22,171
Sep 13, 2024	0.54	0.60	0.54	0.59	0.59	7.41%	39,195
Sep 12, 2024	0.56	0.62	0.53	0.55	0.55	3.58%	152,549
Sep 11, 2024	0.54	0.56	0.53	0.53	0.53	-2.00%	29,843
Sep 10, 2024	0.54	0.60	0.54	0.54	0.54	-0.99%	38,063
Sep 9, 2024	0.58	0.58	0.54	0.55	0.55	-1.55%	30,320
Sep 6, 2024	0.56	0.59	0.56	0.56	0.56	-4.66%	14,581
Sep 5, 2024	0.58	0.58	0.57	0.58	0.58	3.95%	38,890
Sep 4, 2024	0.56	0.57	0.55	0.56	0.56	-1.11%	20,901
Sep 3, 2024	0.59	0.59	0.56	0.57	0.57	-3.20%	9,479
Aug 30, 2024	0.58	0.59	0.55	0.59	0.59	2.40%	44,057
Aug 29, 2024	0.60	0.60	0.57	0.57	0.57	-3.14%	65,839
Aug 28, 2024	0.61	0.61	0.57	0.59	0.59	-4.86%	139,433
Aug 27, 2024	0.62	0.64	0.61	0.62	0.62	-0.61%	18,437
Aug 26, 2024	0.64	0.64	0.61	0.62	0.62	-4.02%	57,544
Aug 23, 2024	0.61	0.65	0.61	0.65	0.65	7.40%	24,646
Aug 22, 2024	0.61	0.63	0.61	0.61	0.61	-2.42%	55,858
Aug 21, 2024	0.60	0.62	0.60	0.62	0.62	1.81%	4,751
Aug 20, 2024	0.61	0.62	0.60	0.61	0.61	-1.81%	59,623
Aug 19, 2024	0.61	0.64	0.61	0.62	0.62	0.03%	36,330
Aug 16, 2024	0.64	0.64	0.62	0.62	0.62	-0.16%	59,302
Aug 15, 2024	0.62	0.73	0.60	0.62	0.62	1.80%	296,201
Aug 14, 2024	0.61	0.62	0.60	0.61	0.61	-1.36%	14,128
Aug 13, 2024	0.60	0.62	0.60	0.62	0.62	-1.84%	33,084
Aug 12, 2024	0.61	0.64	0.59	0.63	0.63	-0.24%	22,160
Aug 9, 2024	0.64	0.64	0.59	0.63	0.63	2.22%	84,219
Aug 8, 2024	0.59	0.64	0.57	0.62	0.62	2.97%	12,152
Aug 7, 2024	0.62	0.66	0.56	0.60	0.60	-3.51%	93,277
Aug 6, 2024	0.53	0.64	0.53	0.62	0.62	8.18%	202,667
Aug 5, 2024	0.56	0.64	0.56	0.57	0.57	-4.23%	70,790
Aug 2, 2024	0.64	0.66	0.58	0.60	0.60	-9.47%	104,956