Moving iMage Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 8, 2025	0.65	0.68	0.65	0.66	0.66	2.20%	64,446
Jul 7, 2025	0.64	0.69	0.64	0.65	0.65	-2.20%	181,179
Jul 3, 2025	0.65	0.69	0.63	0.66	0.66	0.09%	94,974
Jul 2, 2025	0.64	0.70	0.64	0.66	0.66	0.76%	69,973
Jul 1, 2025	0.63	0.71	0.63	0.65	0.65	2.46%	151,976
Jun 30, 2025	0.63	0.67	0.62	0.64	0.64	0.41%	114,442
Jun 27, 2025	0.67	0.68	0.64	0.64	0.64	-6.96%	116,951
Jun 26, 2025	0.63	0.70	0.62	0.68	0.68	6.06%	280,979
Jun 25, 2025	0.63	0.66	0.61	0.64	0.64	-2.42%	425,317
Jun 24, 2025	0.65	0.71	0.65	0.66	0.66	-5.03%	551,309
Jun 23, 2025	0.71	0.76	0.67	0.70	0.70	-18.13%	2,407,789
Jun 20, 2025	0.90	1.10	0.76	0.85	0.85	53.68%	190,706,488
Jun 18, 2025	0.55	0.56	0.55	0.55	0.55	-0.74%	38,804
Jun 17, 2025	0.55	0.58	0.54	0.56	0.56	1.31%	84,443