Moving iMage Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 19, 2026	0.61	0.63	0.61	0.62	-	0.32%	109,773
May 18, 2026	0.62	0.63	0.60	0.62	0.62	4.57%	104,554
May 15, 2026	0.60	0.62	0.58	0.59	0.59	-5.65%	123,123
May 14, 2026	0.61	0.63	0.60	0.63	0.63	4.38%	132,477
May 13, 2026	0.60	0.62	0.58	0.60	0.60	0.52%	157,214
May 12, 2026	0.59	0.62	0.56	0.60	0.60	-1.27%	118,362
May 11, 2026	0.60	0.62	0.60	0.60	0.60	-2.47%	145,876
May 8, 2026	0.60	0.63	0.58	0.62	0.62	1.31%	337,593
May 7, 2026	0.62	0.63	0.60	0.61	0.61	-0.49%	100,237
May 6, 2026	0.61	0.65	0.59	0.62	0.62	4.04%	150,799
May 5, 2026	0.60	0.62	0.59	0.59	0.59	-0.32%	189,657
May 4, 2026	0.58	0.63	0.58	0.59	0.59	-0.50%	258,309
May 1, 2026	0.62	0.62	0.57	0.60	0.60	-6.26%	122,444
Apr 30, 2026	0.64	0.66	0.60	0.64	0.64	-0.06%	203,825
Apr 29, 2026	0.67	0.70	0.63	0.64	0.64	-5.04%	181,240
Apr 28, 2026	0.68	0.70	0.65	0.67	0.67	-2.55%	298,032
Apr 27, 2026	0.75	0.77	0.65	0.69	0.69	7.42%	2,407,208
Apr 24, 2026	0.63	0.73	0.61	0.64	0.64	5.09%	879,676
Apr 23, 2026	0.57	0.63	0.55	0.61	0.61	9.53%	370,070
Apr 22, 2026	0.56	0.58	0.55	0.56	0.56	-0.20%	59,683
Apr 21, 2026	0.58	0.59	0.55	0.56	0.56	-5.75%	139,233
Apr 20, 2026	0.60	0.60	0.56	0.59	0.59	-1.66%	89,838
Apr 17, 2026	0.56	0.60	0.56	0.60	0.60	2.23%	91,470
Apr 16, 2026	0.58	0.60	0.55	0.59	0.59	1.45%	171,908
Apr 15, 2026	0.60	0.61	0.52	0.58	0.58	-4.69%	674,823
Apr 14, 2026	0.57	0.81	0.52	0.61	0.61	6.68%	6,165,350
Apr 13, 2026	0.55	0.59	0.55	0.57	0.57	1.59%	18,577
Apr 10, 2026	0.56	0.56	0.56	0.56	0.56	-3.67%	9,243
Apr 9, 2026	0.59	0.59	0.56	0.58	0.58	-3.50%	10,970
Apr 8, 2026	0.58	0.64	0.58	0.60	0.60	0.60%	52,655
Apr 7, 2026	0.57	0.60	0.56	0.60	0.60	0.18%	55,735
Apr 6, 2026	0.56	0.60	0.56	0.60	0.60	8.30%	19,274
Apr 2, 2026	0.59	0.62	0.55	0.55	0.55	-4.16%	18,874
Apr 1, 2026	0.53	0.58	0.53	0.58	0.58	11.39%	11,770
Mar 31, 2026	0.50	0.55	0.50	0.52	0.52	-1.33%	110,767
Mar 30, 2026	0.57	0.57	0.51	0.53	0.53	-4.89%	64,579
Mar 27, 2026	0.55	0.62	0.54	0.55	0.55	-4.02%	82,313
Mar 26, 2026	0.57	0.58	0.55	0.58	0.58	-4.23%	9,693
Mar 25, 2026	0.59	0.63	0.59	0.60	0.60	1.18%	26,057
Mar 24, 2026	0.58	0.59	0.55	0.59	0.59	-0.02%	12,451
Mar 23, 2026	0.61	0.61	0.55	0.59	0.59	-3.96%	42,026
Mar 20, 2026	0.50	0.62	0.50	0.62	0.62	12.36%	100,556
Mar 19, 2026	0.53	0.55	0.53	0.55	0.55	0.02%	20,211
Mar 18, 2026	0.58	0.58	0.55	0.55	0.55	-3.17%	4,525
Mar 17, 2026	0.56	0.57	0.55	0.57	0.57	-2.09%	7,752
Mar 16, 2026	0.55	0.58	0.55	0.58	0.58	5.07%	6,118
Mar 13, 2026	0.57	0.57	0.55	0.55	0.55	-3.14%	29,980
Mar 12, 2026	0.58	0.60	0.56	0.57	0.57	-	38,804
Mar 11, 2026	0.54	0.57	0.51	0.57	0.57	-	75,815
Mar 10, 2026	0.57	0.59	0.57	0.57	0.57	-0.64%	9,956