Moving iMage Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 9, 2026	0.62	0.68	0.62	0.63	0.63	3.15%	191,916
Jun 8, 2026	0.60	0.62	0.60	0.61	0.61	1.67%	44,143
Jun 5, 2026	0.62	0.62	0.60	0.60	0.60	-0.33%	33,470
Jun 4, 2026	0.62	0.62	0.60	0.60	0.60	-1.95%	127,394
Jun 3, 2026	0.61	0.62	0.60	0.61	0.61	0.66%	32,550
Jun 2, 2026	0.61	0.62	0.60	0.61	0.61	-0.97%	45,066
Jun 1, 2026	0.60	0.66	0.60	0.62	0.62	0.82%	47,663
May 29, 2026	0.61	0.63	0.60	0.61	0.61	-1.42%	70,702
May 28, 2026	0.58	0.62	0.58	0.62	0.62	3.30%	32,459
May 27, 2026	0.60	0.61	0.58	0.60	0.60	0.84%	67,237
May 26, 2026	0.61	0.61	0.58	0.60	0.60	-5.25%	23,428
May 22, 2026	0.58	0.63	0.58	0.63	0.63	1.95%	49,631
May 21, 2026	0.61	0.63	0.58	0.62	0.62	0.97%	27,119
May 20, 2026	0.62	0.63	0.60	0.61	0.61	-1.12%	100,111
May 19, 2026	0.61	0.63	0.59	0.62	0.62	-0.16%	266,910
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	4.05%	150,799
May 5, 2026	0.60	0.62	0.59	0.59	0.59	-0.33%	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