Moving iMage Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	0.67	0.68	0.64	0.64	0.64	-6.96%	116,951
Jun 26, 2025	0.63	0.70	0.62	0.68	0.68	6.06%	280,979
Jun 25, 2025	0.63	0.66	0.61	0.64	0.64	-2.42%	425,317
Jun 24, 2025	0.65	0.71	0.65	0.66	0.66	-5.03%	551,309
Jun 23, 2025	0.71	0.76	0.67	0.70	0.70	-18.13%	2,407,789
Jun 20, 2025	0.90	1.10	0.76	0.85	0.85	53.68%	190,706,488
Jun 18, 2025	0.55	0.56	0.55	0.55	0.55	-0.74%	38,804
Jun 17, 2025	0.55	0.58	0.54	0.56	0.56	1.31%	84,443
Jun 16, 2025	0.55	0.56	0.55	0.55	0.55	-0.04%	16,388
Jun 13, 2025	0.57	0.58	0.55	0.55	0.55	-	51,516
Jun 12, 2025	0.55	0.56	0.55	0.55	0.55	0.05%	13,484
Jun 11, 2025	0.54	0.55	0.54	0.55	0.55	1.81%	15,820
Jun 10, 2025	0.55	0.55	0.54	0.54	0.54	-0.84%	37,946
Jun 9, 2025	0.51	0.56	0.51	0.54	0.54	-1.14%	52,255
Jun 6, 2025	0.55	0.56	0.55	0.55	0.55	-1.71%	7,923
Jun 5, 2025	0.56	0.57	0.56	0.56	0.56	0.65%	13,128
Jun 4, 2025	0.55	0.56	0.54	0.56	0.56	-1.76%	44,999
Jun 3, 2025	0.56	0.58	0.56	0.57	0.57	-0.46%	35,217
Jun 2, 2025	0.60	0.60	0.57	0.57	0.57	-2.49%	46,416
May 30, 2025	0.58	0.59	0.58	0.58	0.58	-1.40%	7,877
May 29, 2025	0.58	0.60	0.57	0.59	0.59	-0.45%	26,003
May 28, 2025	0.62	0.62	0.58	0.60	0.60	1.35%	29,544
May 27, 2025	0.57	0.61	0.57	0.59	0.59	-0.98%	11,849
May 23, 2025	0.58	0.60	0.57	0.59	0.59	-0.19%	15,442
May 22, 2025	0.59	0.59	0.58	0.59	0.59	0.69%	30,835
May 21, 2025	0.61	0.65	0.59	0.59	0.59	-4.38%	98,605
May 20, 2025	0.63	0.63	0.58	0.62	0.62	1.65%	33,315
May 19, 2025	0.59	0.62	0.59	0.61	0.61	4.30%	42,064
May 16, 2025	0.61	0.62	0.57	0.58	0.58	-1.36%	43,221
May 15, 2025	0.60	0.63	0.57	0.59	0.59	1.72%	134,598
May 14, 2025	0.59	0.62	0.58	0.58	0.58	-2.70%	88,693
May 13, 2025	0.62	0.63	0.59	0.60	0.60	-2.41%	26,470
May 12, 2025	0.61	0.62	0.59	0.61	0.61	-1.53%	32,264
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