Moving iMage Technologies, Inc. (MITQ)

Moving iMage Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 22, 2024	0.61	0.65	0.61	0.62	0.62	-5.37%	26,072
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
Aug 1, 2024	0.64	0.67	0.63	0.66	0.66	-2.21%	76,875
Jul 31, 2024	0.69	0.70	0.64	0.68	0.68	0.49%	106,820
Jul 30, 2024	0.65	0.69	0.62	0.67	0.67	4.77%	95,667
Jul 29, 2024	0.64	0.67	0.62	0.64	0.64	-3.09%	69,451
Jul 26, 2024	0.64	0.71	0.63	0.66	0.66	-0.52%	57,404
Jul 25, 2024	0.65	0.68	0.64	0.67	0.67	2.77%	35,569
Jul 24, 2024	0.69	0.71	0.64	0.65	0.65	-8.45%	110,614
Jul 23, 2024	0.73	0.77	0.69	0.71	0.71	1.92%	216,964
Jul 22, 2024	0.70	0.75	0.69	0.70	0.70	-0.46%	184,488
Jul 19, 2024	0.68	0.71	0.65	0.70	0.70	1.42%	160,495
Jul 18, 2024	0.67	0.72	0.66	0.69	0.69	-0.09%	58,803
Jul 17, 2024	0.73	0.73	0.66	0.69	0.69	-5.63%	48,971
Jul 16, 2024	0.68	0.74	0.63	0.73	0.73	3.67%	290,887
Jul 15, 2024	0.63	0.72	0.63	0.71	0.71	7.77%	238,495
Jul 12, 2024	0.62	0.68	0.61	0.66	0.66	3.94%	129,350
Jul 11, 2024	0.62	0.66	0.61	0.63	0.63	1.16%	129,900
Jul 10, 2024	0.65	0.65	0.62	0.62	0.62	-1.11%	47,204
Jul 9, 2024	0.61	0.66	0.61	0.63	0.63	1.06%	143,039
Jul 8, 2024	0.62	0.67	0.61	0.62	0.62	-0.65%	126,235
Jul 5, 2024	0.59	0.63	0.59	0.63	0.63	2.60%	33,991

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.

Stock Screener

Filter, sort and analyze all stocks to find your next investment.

Watchlists

Keep track of your favorite stocks in real-time.