Moving iMage Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	0.49	0.50	0.49	0.49	0.49	2.29%	7,206
Nov 5, 2026	0.48	0.52	0.48	0.48	0.48	-7.98%	11,917
Nov 4, 2026	0.50	0.52	0.47	0.52	0.52	4.32%	23,175
Nov 3, 2026	0.52	0.52	0.50	0.50	0.50	-2.63%	15,488
Nov 2, 2026	0.51	0.51	0.51	0.51	0.51	0.10%	6,690
Oct 30, 2026	0.52	0.53	0.51	0.51	0.51	-1.72%	8,389
Oct 29, 2026	0.52	0.53	0.52	0.52	0.52	-	4,659
Oct 28, 2026	0.52	0.53	0.52	0.52	0.52	-	6,885
Oct 27, 2026	0.52	0.53	0.52	0.52	0.52	-	7,241
Oct 26, 2026	0.53	0.54	0.52	0.52	0.52	-	3,931
Oct 23, 2026	0.54	0.55	0.52	0.52	0.52	-	7,929
Oct 22, 2026	0.57	0.57	0.52	0.52	0.52	-7.61%	36,579
Oct 21, 2026	0.53	0.58	0.53	0.57	0.57	2.17%	49,696
Oct 20, 2026	0.54	0.55	0.52	0.55	0.55	4.34%	10,886
Oct 19, 2026	0.56	0.58	0.51	0.53	0.53	-2.98%	105,528
Oct 16, 2026	0.55	0.60	0.53	0.55	0.55	0.26%	97,805
Oct 15, 2026	0.55	0.58	0.52	0.54	0.54	-3.73%	102,402
Oct 14, 2026	0.54	0.58	0.52	0.57	0.57	4.62%	136,403
Oct 13, 2026	0.57	0.58	0.54	0.54	0.54	-7.52%	4,563
Oct 12, 2026	0.58	0.59	0.56	0.59	0.59	-1.55%	13,995
Oct 9, 2026	0.55	0.62	0.55	0.59	0.59	3.88%	188,110
Oct 8, 2026	0.56	0.59	0.55	0.57	0.57	0.72%	7,568
Oct 7, 2026	0.56	0.57	0.54	0.57	0.57	-3.09%	7,654
Oct 6, 2026	0.59	0.59	0.55	0.59	0.59	6.02%	29,850
Oct 5, 2026	0.56	0.58	0.54	0.55	0.55	-4.38%	25,501
Oct 2, 2026	0.55	0.59	0.53	0.58	0.58	5.11%	116,277
Oct 1, 2026	0.55	0.56	0.53	0.55	0.55	-4.98%	79,750
Sep 30, 2026	0.60	0.61	0.55	0.58	0.58	-2.74%	103,819
Sep 29, 2026	0.55	0.69	0.51	0.60	0.60	3.10%	1,099,753
Sep 28, 2026	0.61	0.62	0.57	0.58	0.58	-6.99%	435,695
Sep 25, 2026	0.64	0.64	0.62	0.62	0.62	-4.10%	76,150
Sep 24, 2026	0.64	0.65	0.62	0.65	0.65	4.54%	245,950
Sep 23, 2026	0.63	0.66	0.62	0.62	0.62	-2.84%	58,137
Sep 22, 2026	0.62	0.64	0.61	0.64	0.64	1.11%	35,828
Sep 21, 2026	0.64	0.65	0.61	0.63	0.63	-3.82%	124,088
Sep 18, 2026	0.60	0.69	0.60	0.66	0.66	7.36%	360,608
Sep 17, 2026	0.59	0.63	0.54	0.61	0.61	0.38%	239,486
Sep 16, 2026	0.63	0.69	0.61	0.61	0.61	-6.84%	104,199
Sep 15, 2026	0.66	0.70	0.63	0.65	0.65	1.94%	451,754
Sep 14, 2026	0.63	0.72	0.60	0.64	0.64	6.67%	651,914
Sep 11, 2026	0.59	0.63	0.58	0.60	0.60	1.73%	25,968
Sep 10, 2026	0.61	0.61	0.55	0.59	0.59	-1.70%	12,204
Sep 9, 2026	0.60	0.61	0.60	0.60	0.60	-	2,555
Sep 8, 2026	0.61	0.63	0.60	0.60	0.60	-1.20%	3,678
Sep 4, 2026	0.60	0.62	0.59	0.61	0.61	3.11%	6,995
Sep 3, 2026	0.56	0.59	0.56	0.59	0.59	-	9,582
Sep 2, 2026	0.60	0.65	0.58	0.59	0.59	1.12%	12,127
Sep 1, 2026	0.60	0.62	0.57	0.58	0.58	-6.04%	21,294
Aug 31, 2026	0.60	0.62	0.60	0.62	0.62	3.66%	12,102
Aug 28, 2026	0.56	0.60	0.56	0.60	0.60	3.09%	7,852