Moving iMage Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	0.69	0.71	0.67	0.69	0.69	0.84%	17,317
Feb 5, 2026	0.70	0.70	0.67	0.68	0.68	-2.84%	14,708
Feb 4, 2026	0.69	0.73	0.69	0.70	0.70	-2.78%	16,484
Feb 3, 2026	0.79	0.79	0.67	0.72	0.72	-3.67%	50,249
Feb 2, 2026	0.69	0.75	0.69	0.75	0.75	10.37%	32,027
Jan 30, 2026	0.72	0.73	0.68	0.68	0.68	-7.23%	16,809
Jan 29, 2026	0.71	0.75	0.71	0.73	0.73	-2.67%	28,164
Jan 28, 2026	0.78	0.78	0.71	0.75	0.75	-2.60%	7,687
Jan 27, 2026	0.76	0.79	0.73	0.77	0.77	1.22%	20,976
Jan 26, 2026	0.72	0.79	0.72	0.76	0.76	-3.71%	41,857
Jan 23, 2026	0.74	0.81	0.74	0.79	0.79	6.71%	27,378
Jan 22, 2026	0.74	0.78	0.74	0.74	0.74	2.25%	34,378
Jan 21, 2026	0.70	0.77	0.70	0.72	0.72	-0.12%	14,196
Jan 20, 2026	0.76	0.76	0.65	0.72	0.72	-4.62%	47,165
Jan 16, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	5,219
Jan 15, 2026	0.75	0.80	0.74	0.77	0.77	3.08%	35,629
Jan 14, 2026	0.76	0.80	0.73	0.75	0.75	-1.58%	40,030
Jan 13, 2026	0.69	0.76	0.68	0.76	0.76	10.00%	104,062
Jan 12, 2026	0.74	0.74	0.65	0.69	0.69	-4.17%	34,534
Jan 9, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	7,669
Jan 8, 2026	0.68	0.75	0.68	0.71	0.71	4.87%	46,761
Jan 7, 2026	0.66	0.72	0.66	0.68	0.68	2.42%	58,486
Jan 6, 2026	0.62	0.67	0.62	0.66	0.66	0.14%	41,010
Jan 5, 2026	0.62	0.67	0.62	0.66	0.66	-1.18%	38,783
Jan 2, 2026	0.67	0.67	0.64	0.67	0.67	1.07%	13,459
Dec 31, 2025	0.67	0.68	0.63	0.66	0.66	-4.20%	84,611
Dec 30, 2025	0.69	0.69	0.66	0.69	0.69	0.42%	50,961
Dec 29, 2025	0.65	0.69	0.64	0.69	0.69	0.01%	36,860
Dec 26, 2025	0.72	0.72	0.66	0.69	0.69	-3.50%	36,944
Dec 24, 2025	0.72	0.72	0.66	0.71	0.71	1.90%	8,330
Dec 23, 2025	0.70	0.73	0.68	0.70	0.70	-1.02%	55,262
Dec 22, 2025	0.64	0.73	0.63	0.71	0.71	9.01%	95,143
Dec 19, 2025	0.66	0.66	0.64	0.65	0.65	0.90%	11,300
Dec 18, 2025	0.64	0.66	0.64	0.64	0.64	-4.24%	40,267
Dec 17, 2025	0.66	0.67	0.66	0.67	0.67	-	16,129
Dec 16, 2025	0.70	0.70	0.66	0.67	0.67	1.13%	40,484
Dec 15, 2025	0.73	0.73	0.65	0.66	0.66	-5.57%	33,764
Dec 12, 2025	0.69	0.73	0.69	0.70	0.70	-0.64%	11,125
Dec 11, 2025	0.68	0.73	0.68	0.71	0.71	0.16%	32,874
Dec 10, 2025	0.70	0.74	0.70	0.71	0.71	0.24%	34,090
Dec 9, 2025	0.73	0.73	0.68	0.70	0.70	-2.50%	13,312
Dec 8, 2025	0.73	0.75	0.69	0.72	0.72	-2.68%	35,349
Dec 5, 2025	0.76	0.76	0.72	0.74	0.74	-3.48%	59,904
Dec 4, 2025	0.74	0.77	0.73	0.77	0.77	5.45%	39,577
Dec 3, 2025	0.78	0.78	0.72	0.73	0.73	-2.91%	6,035
Dec 2, 2025	0.75	0.78	0.70	0.75	0.75	-1.35%	51,023
Dec 1, 2025	0.80	0.80	0.76	0.76	0.76	-4.04%	59,191
Nov 28, 2025	0.79	0.80	0.74	0.79	0.79	2.99%	61,810
Nov 26, 2025	0.74	0.80	0.72	0.77	0.77	5.96%	72,939
Nov 25, 2025	0.60	0.73	0.60	0.73	0.73	18.82%	152,199