Moving iMage Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 31, 2025	0.73	0.74	0.70	0.70	0.70	-5.47%	124,663
Jan 30, 2025	0.73	0.76	0.73	0.74	0.74	0.22%	73,713
Jan 29, 2025	0.75	0.75	0.73	0.74	0.74	-3.88%	47,946
Jan 28, 2025	0.77	0.79	0.73	0.77	0.77	0.60%	212,491
Jan 27, 2025	0.77	0.82	0.76	0.77	0.77	-5.20%	160,531
Jan 24, 2025	0.82	0.86	0.78	0.81	0.81	-5.03%	211,424
Jan 23, 2025	0.83	0.90	0.81	0.85	0.85	-3.40%	257,677
Jan 22, 2025	0.83	0.89	0.81	0.88	0.88	5.38%	155,693
Jan 21, 2025	0.93	0.94	0.80	0.84	0.84	-10.20%	585,817
Jan 17, 2025	0.94	1.03	0.93	0.93	0.93	0.54%	1,117,127
Jan 16, 2025	0.77	0.97	0.75	0.93	0.93	24.66%	2,887,800
Jan 15, 2025	0.98	1.55	0.74	0.74	0.74	3.04%	83,347,738
Jan 14, 2025	0.71	0.75	0.68	0.72	0.72	1.38%	92,288
Jan 13, 2025	0.71	0.75	0.68	0.71	0.71	-5.29%	80,398
Jan 10, 2025	0.77	0.77	0.71	0.75	0.75	-1.32%	49,029
Jan 8, 2025	0.77	0.77	0.71	0.76	0.76	-2.58%	58,277
Jan 7, 2025	0.89	0.89	0.71	0.78	0.78	-8.25%	217,903
Jan 6, 2025	0.69	0.90	0.69	0.85	0.85	33.32%	1,066,804
Jan 3, 2025	0.68	0.68	0.63	0.64	0.64	-5.55%	45,693
Jan 2, 2025	0.65	0.70	0.62	0.68	0.68	3.88%	10,591
Dec 31, 2024	0.65	0.67	0.62	0.65	0.65	-2.73%	29,550
Dec 30, 2024	0.61	0.69	0.61	0.67	0.67	1.57%	16,231
Dec 27, 2024	0.68	0.68	0.62	0.66	0.66	-2.69%	10,886
Dec 26, 2024	0.64	0.69	0.61	0.68	0.68	5.64%	6,686
Dec 24, 2024	0.64	0.64	0.64	0.64	0.64	-	11,934
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