Moving iMage Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 24, 2025	0.61	0.63	0.61	0.61	0.61	1.55%	98,819
Nov 21, 2025	0.60	0.63	0.59	0.60	0.60	3.97%	63,503
Nov 20, 2025	0.65	0.65	0.58	0.58	0.58	-11.23%	157,303
Nov 19, 2025	0.62	0.66	0.62	0.65	0.65	4.67%	26,227
Nov 18, 2025	0.70	0.70	0.62	0.62	0.62	-8.43%	100,950
Nov 17, 2025	0.66	0.73	0.65	0.68	0.68	-1.86%	39,699
Nov 14, 2025	0.75	0.75	0.64	0.69	0.69	-0.26%	137,856
Nov 13, 2025	0.65	0.72	0.65	0.69	0.69	-4.35%	149,160
Nov 12, 2025	0.80	0.80	0.73	0.73	0.73	-6.90%	71,580
Nov 11, 2025	0.77	0.85	0.77	0.78	0.78	1.21%	57,293
Nov 10, 2025	0.90	0.90	0.71	0.77	0.77	-3.88%	89,461
Nov 7, 2025	0.85	0.85	0.80	0.80	0.80	-7.82%	13,574
Nov 6, 2025	0.92	0.92	0.85	0.87	0.87	-3.60%	63,942
Nov 5, 2025	0.86	0.90	0.84	0.90	0.90	5.98%	34,101
Nov 4, 2025	0.91	0.94	0.85	0.85	0.85	-9.40%	26,629
Nov 3, 2025	0.96	1.00	0.90	0.94	0.94	-	29,491
Oct 31, 2025	0.94	0.96	0.90	0.94	0.94	2.17%	29,124
Oct 30, 2025	0.91	1.02	0.87	0.92	0.92	0.71%	70,035
Oct 29, 2025	0.86	0.94	0.86	0.91	0.91	-3.57%	50,089
Oct 28, 2025	0.97	0.99	0.94	0.95	0.95	1.75%	11,880
Oct 27, 2025	0.90	1.03	0.87	0.93	0.93	0.10%	160,793
Oct 24, 2025	1.05	1.05	0.92	0.93	0.93	-0.68%	21,052
Oct 23, 2025	0.93	0.96	0.88	0.94	0.94	-2.45%	147,185
Oct 22, 2025	0.95	1.12	0.87	0.96	0.96	-0.32%	184,729
Oct 21, 2025	0.92	1.03	0.91	0.96	0.96	1.44%	63,018
Oct 20, 2025	0.84	0.95	0.82	0.95	0.95	15.22%	156,788
Oct 17, 2025	0.86	0.86	0.82	0.82	0.82	-6.15%	30,307
Oct 16, 2025	0.85	0.89	0.84	0.88	0.88	2.73%	20,191
Oct 15, 2025	0.85	0.87	0.83	0.85	0.85	-1.58%	61,335
Oct 14, 2025	0.90	0.90	0.85	0.87	0.87	-4.16%	62,337
Oct 13, 2025	0.92	0.94	0.88	0.91	0.91	-1.43%	84,555
Oct 10, 2025	0.92	0.95	0.90	0.92	0.92	0.38%	38,066