Skip to main content
Moving iMage Technologies, Inc. (MITQ)
NYSEAMERICAN: MITQ · Real-Time Price · USD
0.545
-0.038 (-6.53%)
Mar 6, 2026, 12:33 PM EST - Market open

Moving iMage Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20260.530.570.530.55--6.53%4,123
Mar 5, 20260.580.600.560.580.583.35%23,397
Mar 4, 20260.540.580.540.560.561.24%8,481
Mar 3, 20260.570.600.450.560.56-1.57%26,210
Mar 2, 20260.610.610.420.570.57-7.11%83,671
Feb 27, 20260.630.640.600.610.61-4.40%39,183
Feb 26, 20260.560.660.560.640.647.06%20,649
Feb 25, 20260.610.610.590.600.600.81%28,016
Feb 24, 20260.580.600.550.590.59-4.18%86,854
Feb 23, 20260.610.620.580.620.62-0.56%38,661
Feb 20, 20260.610.630.600.620.623.36%12,502
Feb 19, 20260.590.630.580.600.60-1.91%27,083
Feb 18, 20260.580.640.580.610.61-3.92%67,697
Feb 17, 20260.630.660.630.640.64-4.93%6,086
Feb 13, 20260.650.670.630.670.670.39%14,580
Feb 12, 20260.670.680.620.670.67-1.88%30,081
Feb 11, 20260.670.730.650.680.68-0.79%30,763
Feb 10, 20260.730.730.670.690.69-2.75%13,534
Feb 9, 20260.700.720.670.710.712.80%18,568
Feb 6, 20260.690.710.670.690.690.84%17,317
Feb 5, 20260.700.700.670.680.68-2.84%14,708
Feb 4, 20260.690.730.690.700.70-2.78%16,484
Feb 3, 20260.790.790.670.720.72-3.67%50,249
Feb 2, 20260.690.750.690.750.7510.37%32,027
Jan 30, 20260.720.730.680.680.68-7.23%16,809
Jan 29, 20260.710.750.710.730.73-2.67%28,164
Jan 28, 20260.780.780.710.750.75-2.60%7,687
Jan 27, 20260.760.790.730.770.771.22%20,976
Jan 26, 20260.720.790.720.760.76-3.71%41,857
Jan 23, 20260.740.810.740.790.796.71%27,378
Jan 22, 20260.740.780.740.740.742.25%34,378
Jan 21, 20260.700.770.700.720.72-0.12%14,196
Jan 20, 20260.760.760.650.720.72-4.62%47,165
Jan 16, 20260.760.770.760.760.76-1.30%5,219
Jan 15, 20260.750.800.740.770.773.08%35,629
Jan 14, 20260.760.800.730.750.75-1.58%40,030
Jan 13, 20260.690.760.680.760.7610.00%104,062
Jan 12, 20260.740.740.650.690.69-4.17%34,534
Jan 9, 20260.710.730.710.720.721.41%7,669
Jan 8, 20260.680.750.680.710.714.87%46,761
Jan 7, 20260.660.720.660.680.682.42%58,486
Jan 6, 20260.620.670.620.660.660.14%41,010
Jan 5, 20260.620.670.620.660.66-1.18%38,783
Jan 2, 20260.670.670.640.670.671.07%13,459
Dec 31, 20250.670.680.630.660.66-4.20%84,611
Dec 30, 20250.690.690.660.690.690.42%50,961
Dec 29, 20250.650.690.640.690.690.01%36,860
Dec 26, 20250.720.720.660.690.69-3.50%36,944
Dec 24, 20250.720.720.660.710.711.90%8,330
Dec 23, 20250.700.730.680.700.70-1.02%55,262
Dec 22, 20250.640.730.630.710.719.01%95,143
Dec 19, 20250.660.660.640.650.650.90%11,300
Dec 18, 20250.640.660.640.640.64-4.24%40,267
Dec 17, 20250.660.670.660.670.67-16,129
Dec 16, 20250.700.700.660.670.671.13%40,484
Dec 15, 20250.730.730.650.660.66-5.57%33,764
Dec 12, 20250.690.730.690.700.70-0.64%11,125
Dec 11, 20250.680.730.680.710.710.16%32,874
Dec 10, 20250.700.740.700.710.710.24%34,090
Dec 9, 20250.730.730.680.700.70-2.50%13,312
Dec 8, 20250.730.750.690.720.72-2.68%35,349
Dec 5, 20250.760.760.720.740.74-3.48%59,904
Dec 4, 20250.740.770.730.770.775.45%39,577
Dec 3, 20250.780.780.720.730.73-2.91%6,035
Dec 2, 20250.750.780.700.750.75-1.35%51,023
Dec 1, 20250.800.800.760.760.76-4.04%59,191
Nov 28, 20250.790.800.740.790.792.99%61,810
Nov 26, 20250.740.800.720.770.775.96%72,939
Nov 25, 20250.600.730.600.730.7318.82%152,199
Nov 24, 20250.610.630.610.610.611.55%98,819
Nov 21, 20250.600.630.590.600.603.97%63,503
Nov 20, 20250.650.650.580.580.58-11.23%157,303
Nov 19, 20250.620.660.620.650.654.67%26,227
Nov 18, 20250.700.700.620.620.62-8.43%100,950
Nov 17, 20250.660.730.650.680.68-1.86%39,699
Nov 14, 20250.750.750.640.690.69-0.26%137,856
Nov 13, 20250.650.720.650.690.69-4.35%149,160
Nov 12, 20250.800.800.730.730.73-6.90%71,580
Nov 11, 20250.770.850.770.780.781.21%57,293
Nov 10, 20250.900.900.710.770.77-3.88%89,461
Nov 7, 20250.850.850.800.800.80-7.82%13,574
Nov 6, 20250.920.920.850.870.87-3.60%63,942
Nov 5, 20250.860.900.840.900.905.98%34,101
Nov 4, 20250.910.940.850.850.85-9.40%26,629
Nov 3, 20250.961.000.900.940.94-29,491
Oct 31, 20250.940.960.900.940.942.17%29,124
Oct 30, 20250.911.020.870.920.920.71%70,035
Oct 29, 20250.860.940.860.910.91-3.57%50,089
Oct 28, 20250.970.990.940.950.951.75%11,880
Oct 27, 20250.901.030.870.930.930.10%160,793
Oct 24, 20251.051.050.920.930.93-0.68%21,052
Oct 23, 20250.930.960.880.940.94-2.45%147,185
Oct 22, 20250.951.120.870.960.96-0.32%184,729
Oct 21, 20250.921.030.910.960.961.44%63,018
Oct 20, 20250.840.950.820.950.9515.22%156,788
Oct 17, 20250.860.860.820.820.82-6.15%30,307
Oct 16, 20250.850.890.840.880.882.73%20,191
Oct 15, 20250.850.870.830.850.85-1.58%61,335
Oct 14, 20250.900.900.850.870.87-4.16%62,337
Oct 13, 20250.920.940.880.910.91-1.43%84,555