Skip to main content
Moving iMage Technologies, Inc. (MITQ)
NYSEAMERICAN: MITQ · Real-Time Price · USD
0.741
-0.027 (-3.48%)
Dec 5, 2025, 4:00 PM EST - Market closed

Moving iMage Technologies Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%4,206
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%61,367
Nov 26, 20250.740.800.720.770.775.96%72,939
Nov 25, 20250.600.730.600.730.7318.82%140,591
Nov 24, 20250.610.630.610.610.611.55%98,819
Nov 21, 20250.600.630.590.600.603.97%63,462
Nov 20, 20250.650.650.580.580.58-11.23%108,572
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
Oct 10, 20250.920.950.900.920.920.38%38,066
Oct 9, 20250.950.960.900.920.92-3.51%61,117
Oct 8, 20250.940.970.930.950.95-3.16%53,654
Oct 7, 20250.991.010.960.980.98-1.39%33,588
Oct 6, 20250.991.030.990.990.990.38%65,994
Oct 3, 20250.991.070.970.990.991.04%146,543
Oct 2, 20250.950.990.920.980.984.21%80,447
Oct 1, 20250.920.970.920.940.941.24%57,065
Sep 30, 20250.950.970.910.930.93-5.37%105,468
Sep 29, 20250.971.020.930.980.984.40%113,847
Sep 26, 20251.231.230.900.940.94-25.40%677,599
Sep 25, 20251.351.371.231.261.26-8.70%298,855
Sep 24, 20251.481.521.381.381.38-9.21%328,515
Sep 23, 20251.351.661.311.521.5214.29%757,777
Sep 22, 20251.341.401.281.331.33-1.48%307,000
Sep 19, 20251.281.351.271.351.354.65%415,966
Sep 18, 20251.261.321.241.291.293.20%312,017
Sep 17, 20251.251.291.181.251.25-536,845
Sep 16, 20251.111.251.081.251.253.31%550,114
Sep 15, 20251.351.391.001.211.210.83%2,880,668
Sep 12, 20251.191.231.061.201.2013.21%1,420,004
Sep 11, 20251.071.100.881.061.06-879,199
Sep 10, 20251.201.330.971.061.0612.55%3,539,405
Sep 9, 20250.840.950.810.940.9413.48%426,665
Sep 8, 20250.720.840.720.830.8310.65%230,672
Sep 5, 20250.760.780.740.750.75-1.91%36,952
Sep 4, 20250.730.780.730.760.761.95%102,844
Sep 3, 20250.740.780.730.750.750.27%161,697
Sep 2, 20250.760.770.710.750.750.55%42,820
Aug 29, 20250.760.780.740.740.74-1.68%12,083
Aug 28, 20250.760.770.740.760.761.01%14,318
Aug 27, 20250.740.760.730.750.750.03%23,872
Aug 26, 20250.710.750.710.750.755.46%41,027
Aug 25, 20250.720.730.700.710.71-0.35%37,042
Aug 22, 20250.710.730.700.710.711.71%44,342
Aug 21, 20250.710.740.700.700.70-3.68%18,747
Aug 20, 20250.720.730.700.730.73-0.99%11,277
Aug 19, 20250.690.750.690.730.730.22%55,056
Aug 18, 20250.700.750.700.730.733.22%52,192
Aug 15, 20250.740.740.690.710.71-0.20%77,637
Aug 14, 20250.710.750.700.710.71-2.53%15,437
Aug 13, 20250.620.730.620.730.730.72%153,202
Aug 12, 20250.720.730.700.720.72-1.00%12,596
Aug 11, 20250.730.750.730.730.73-2.39%10,679
Aug 8, 20250.740.750.700.750.754.02%36,531
Aug 7, 20250.710.720.700.720.72-0.03%17,017
Aug 6, 20250.690.730.690.720.720.73%36,197
Aug 5, 20250.710.730.620.720.72-2.39%56,146
Aug 4, 20250.720.750.700.730.73-1.79%5,911
Aug 1, 20250.780.780.700.750.752.29%57,183
Jul 31, 20250.770.770.730.730.73-2.86%30,419
Jul 30, 20250.760.760.710.750.75-1.01%63,938
Jul 29, 20250.800.800.750.760.76-1.38%164,373
Jul 28, 20250.780.790.750.770.772.23%33,211
Jul 25, 20250.740.760.740.750.75-1.15%21,301
Jul 24, 20250.760.760.740.760.760.24%24,570
Jul 23, 20250.780.790.750.760.76-4.98%31,509
Jul 22, 20250.720.800.720.800.804.44%87,200
Jul 21, 20250.750.800.700.770.775.51%273,038
Jul 18, 20250.720.740.710.730.730.12%24,870
Jul 17, 20250.700.750.700.730.73-0.53%87,803