Moving iMage Technologies, Inc. (MITQ)

Moving iMage Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 12, 2025	0.61	0.62	0.59	0.61	0.61	-1.53%	31,977
May 9, 2025	0.62	0.64	0.59	0.62	0.62	0.37%	30,296
May 8, 2025	0.55	0.65	0.55	0.62	0.62	12.34%	431,476
May 7, 2025	0.59	0.60	0.55	0.55	0.55	-2.05%	30,931
May 6, 2025	0.59	0.59	0.56	0.56	0.56	-4.57%	47,311
May 5, 2025	0.56	0.59	0.56	0.59	0.59	5.24%	51,465
May 2, 2025	0.55	0.57	0.55	0.56	0.56	-0.09%	29,630
May 1, 2025	0.55	0.57	0.55	0.56	0.56	1.58%	9,518
Apr 30, 2025	0.55	0.57	0.55	0.55	0.55	-2.10%	10,470
Apr 29, 2025	0.56	0.59	0.56	0.56	0.56	-1.45%	61,972
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.