Moving iMage Technologies, Inc. (MITQ)
NYSEAMERICAN: MITQ · Real-Time Price · USD
0.5700
-0.0080 (-1.38%)
At close: Apr 25, 2025, 4:00 PM
0.5700
0.00 (0.00%)
After-hours: Apr 28, 2025, 4:44 AM EDT
Moving iMage Technologies Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Apr 28, 2025 | 0.56 | 0.58 | 0.56 | 0.57 | 0.57 | -1.19% | 25,555 |
Apr 25, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | -0.17% | 96,091 |
Apr 24, 2025 | 0.55 | 0.60 | 0.55 | 0.58 | 0.58 | 1.24% | 121,825 |
Apr 23, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | 0.37% | 37,760 |
Apr 22, 2025 | 0.57 | 0.57 | 0.55 | 0.57 | 0.57 | -1.25% | 82,536 |
Apr 21, 2025 | 0.56 | 0.58 | 0.52 | 0.58 | 0.58 | -0.17% | 171,581 |
Apr 17, 2025 | 0.57 | 0.66 | 0.55 | 0.58 | 0.58 | 0.52% | 752,709 |
Apr 16, 2025 | 0.67 | 0.67 | 0.57 | 0.58 | 0.58 | -15.44% | 230,406 |
Apr 15, 2025 | 0.62 | 0.69 | 0.59 | 0.68 | 0.68 | 7.77% | 504,138 |
Apr 14, 2025 | 0.66 | 0.68 | 0.60 | 0.63 | 0.63 | 1.77% | 68,709 |
Apr 11, 2025 | 0.57 | 0.67 | 0.54 | 0.62 | 0.62 | 6.88% | 177,964 |
Apr 10, 2025 | 0.60 | 0.62 | 0.56 | 0.58 | 0.58 | -1.68% | 85,977 |
Apr 9, 2025 | 0.55 | 0.62 | 0.53 | 0.59 | 0.59 | 7.04% | 160,946 |
Apr 8, 2025 | 0.67 | 0.69 | 0.55 | 0.55 | 0.55 | -17.42% | 254,271 |
Apr 7, 2025 | 0.76 | 0.76 | 0.62 | 0.67 | 0.67 | -12.17% | 837,588 |
Apr 4, 2025 | 0.77 | 0.81 | 0.72 | 0.76 | 0.76 | 6.94% | 594,821 |
Apr 3, 2025 | 0.74 | 0.76 | 0.68 | 0.71 | 0.71 | -4.60% | 320,448 |
Apr 2, 2025 | 0.71 | 0.86 | 0.71 | 0.75 | 0.75 | -0.37% | 1,349,694 |
Apr 1, 2025 | 0.58 | 0.75 | 0.58 | 0.75 | 0.75 | 19.65% | 955,823 |
Mar 31, 2025 | 0.61 | 0.65 | 0.50 | 0.63 | 0.63 | 19.27% | 222,877 |
Mar 28, 2025 | 0.54 | 0.60 | 0.52 | 0.52 | 0.52 | -4.73% | 39,217 |
Mar 27, 2025 | 0.63 | 0.63 | 0.55 | 0.55 | 0.55 | -0.09% | 25,399 |
Mar 26, 2025 | 0.60 | 0.61 | 0.55 | 0.55 | 0.55 | 0.09% | 34,903 |
Mar 25, 2025 | 0.53 | 0.63 | 0.53 | 0.55 | 0.55 | 4.52% | 49,336 |
Mar 24, 2025 | 0.54 | 0.55 | 0.53 | 0.53 | 0.53 | -1.77% | 10,889 |
Mar 21, 2025 | 0.55 | 0.57 | 0.54 | 0.54 | 0.54 | -6.43% | 23,400 |
Mar 20, 2025 | 0.57 | 0.58 | 0.57 | 0.57 | 0.57 | 1.42% | 2,027 |
Mar 19, 2025 | 0.56 | 0.57 | 0.54 | 0.56 | 0.56 | -0.96% | 10,761 |
Mar 18, 2025 | 0.56 | 0.57 | 0.56 | 0.57 | 0.57 | 1.81% | 14,458 |
Mar 17, 2025 | 0.54 | 0.57 | 0.54 | 0.56 | 0.56 | 3.68% | 12,270 |
Mar 14, 2025 | 0.53 | 0.55 | 0.52 | 0.54 | 0.54 | 1.89% | 4,350 |
Mar 13, 2025 | 0.57 | 0.57 | 0.53 | 0.53 | 0.53 | -3.81% | 2,967 |
Mar 12, 2025 | 0.53 | 0.55 | 0.53 | 0.55 | 0.55 | 7.45% | 4,925 |
Mar 11, 2025 | 0.51 | 0.52 | 0.51 | 0.51 | 0.51 | 1.54% | 9,305 |
Mar 10, 2025 | 0.52 | 0.54 | 0.50 | 0.51 | 0.51 | -4.73% | 29,599 |
Mar 7, 2025 | 0.53 | 0.54 | 0.53 | 0.53 | 0.53 | - | 22,539 |
Mar 6, 2025 | 0.56 | 0.56 | 0.52 | 0.53 | 0.53 | -3.62% | 41,004 |
Mar 5, 2025 | 0.60 | 0.60 | 0.55 | 0.55 | 0.55 | - | 20,908 |
Mar 4, 2025 | 0.54 | 0.58 | 0.54 | 0.55 | 0.55 | 1.85% | 20,215 |
Mar 3, 2025 | 0.58 | 0.60 | 0.54 | 0.54 | 0.54 | -6.90% | 21,546 |
Feb 28, 2025 | 0.56 | 0.58 | 0.55 | 0.58 | 0.58 | 7.41% | 18,930 |
Feb 27, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | - | 42,653 |
Feb 26, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -2.60% | 29,825 |
Feb 25, 2025 | 0.60 | 0.60 | 0.54 | 0.55 | 0.55 | -6.16% | 68,870 |
Feb 24, 2025 | 0.62 | 0.62 | 0.53 | 0.59 | 0.59 | 0.14% | 77,548 |
Feb 21, 2025 | 0.63 | 0.64 | 0.58 | 0.59 | 0.59 | -8.81% | 123,219 |
Feb 20, 2025 | 0.64 | 0.66 | 0.63 | 0.65 | 0.65 | -0.61% | 38,390 |
Feb 19, 2025 | 0.72 | 0.72 | 0.63 | 0.65 | 0.65 | -4.78% | 116,436 |
Feb 18, 2025 | 0.72 | 0.73 | 0.68 | 0.68 | 0.68 | -6.36% | 81,784 |
Feb 14, 2025 | 0.76 | 0.76 | 0.70 | 0.73 | 0.73 | -1.51% | 67,371 |