Moving iMage Technologies, Inc. (MITQ)

NYSEAMERICAN: MITQ · Real-Time Price · USD

0.670

-0.018 (-2.55%)

At close: Apr 28, 2026, 4:00 PM EDT

0.670

0.00 (0.00%)

After-hours: Apr 28, 2026, 6:30 PM EDT

Moving iMage Technologies Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.68	0.70	0.65	0.67	0.67	-2.55%	275,772
Apr 27, 2026	0.75	0.77	0.65	0.69	0.69	7.42%	2,368,088
Apr 24, 2026	0.63	0.73	0.61	0.64	0.64	5.09%	688,643
Apr 23, 2026	0.57	0.63	0.55	0.61	0.61	9.53%	222,638
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%	136,021
Apr 20, 2026	0.60	0.60	0.56	0.59	0.59	-1.66%	87,328
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%	652,727
Apr 14, 2026	0.57	0.81	0.52	0.61	0.61	6.68%	6,124,308
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%	18,874
Apr 2, 2026	0.59	0.62	0.55	0.55	0.55	-4.16%	18,444
Apr 1, 2026	0.53	0.58	0.53	0.58	0.58	11.39%	10,770
Mar 31, 2026	0.50	0.55	0.50	0.52	0.52	-1.33%	110,367
Mar 30, 2026	0.57	0.57	0.51	0.53	0.53	-4.89%	64,558
Mar 27, 2026	0.55	0.62	0.54	0.55	0.55	-4.02%	82,013
Mar 26, 2026	0.57	0.58	0.55	0.58	0.58	-4.23%	9,693
Mar 25, 2026	0.59	0.63	0.59	0.60	0.60	1.18%	26,056
Mar 24, 2026	0.58	0.59	0.55	0.59	0.59	-0.02%	12,451
Mar 23, 2026	0.61	0.61	0.55	0.59	0.59	-3.96%	42,011
Mar 20, 2026	0.50	0.62	0.50	0.62	0.62	12.36%	100,556
Mar 19, 2026	0.53	0.55	0.53	0.55	0.55	0.02%	20,211
Mar 18, 2026	0.58	0.58	0.55	0.55	0.55	-3.17%	4,525
Mar 17, 2026	0.56	0.57	0.55	0.57	0.57	-2.09%	7,752
Mar 16, 2026	0.55	0.58	0.55	0.58	0.58	5.07%	6,118
Mar 13, 2026	0.57	0.57	0.55	0.55	0.55	-3.14%	29,980
Mar 12, 2026	0.58	0.60	0.56	0.57	0.57	-	38,804
Mar 11, 2026	0.54	0.57	0.51	0.57	0.57	-	75,815
Mar 10, 2026	0.57	0.59	0.57	0.57	0.57	-0.64%	9,956
Mar 9, 2026	0.57	0.58	0.53	0.57	0.57	-2.76%	25,060
Mar 6, 2026	0.53	0.59	0.53	0.59	0.59	1.11%	40,873
Mar 5, 2026	0.58	0.60	0.56	0.58	0.58	3.35%	23,397
Mar 4, 2026	0.54	0.58	0.54	0.56	0.56	1.24%	8,483
Mar 3, 2026	0.57	0.60	0.45	0.56	0.56	-1.57%	26,210
Mar 2, 2026	0.61	0.61	0.42	0.57	0.57	-7.11%	83,672
Feb 27, 2026	0.63	0.64	0.60	0.61	0.61	-4.40%	39,283
Feb 26, 2026	0.56	0.66	0.56	0.64	0.64	7.06%	20,649
Feb 25, 2026	0.61	0.61	0.59	0.60	0.60	0.81%	28,016
Feb 24, 2026	0.58	0.60	0.55	0.59	0.59	-4.18%	86,874
Feb 23, 2026	0.61	0.62	0.58	0.62	0.62	-0.56%	38,701
Feb 20, 2026	0.61	0.63	0.60	0.62	0.62	3.36%	12,512
Feb 19, 2026	0.59	0.63	0.58	0.60	0.60	-1.91%	27,583
Feb 18, 2026	0.58	0.64	0.58	0.61	0.61	-3.92%	67,797
Feb 17, 2026	0.63	0.66	0.63	0.64	0.64	-4.93%	6,090
Feb 13, 2026	0.65	0.67	0.63	0.67	0.67	0.39%	14,580
Feb 12, 2026	0.67	0.68	0.62	0.67	0.67	-1.88%	30,116
Feb 11, 2026	0.67	0.73	0.65	0.68	0.68	-0.79%	31,778
Feb 10, 2026	0.73	0.73	0.67	0.69	0.69	-2.75%	13,534
Feb 9, 2026	0.70	0.72	0.67	0.71	0.71	2.80%	18,610
Feb 6, 2026	0.69	0.71	0.67	0.69	0.69	0.84%	17,317
Feb 5, 2026	0.70	0.70	0.67	0.68	0.68	-2.84%	18,791
Feb 4, 2026	0.69	0.73	0.69	0.70	0.70	-2.78%	16,484
Feb 3, 2026	0.79	0.79	0.67	0.72	0.72	-3.67%	50,250
Feb 2, 2026	0.69	0.75	0.69	0.75	0.75	10.37%	32,058
Jan 30, 2026	0.72	0.73	0.68	0.68	0.68	-7.23%	16,809
Jan 29, 2026	0.71	0.75	0.71	0.73	0.73	-2.67%	28,164
Jan 28, 2026	0.78	0.78	0.71	0.75	0.75	-2.60%	7,687
Jan 27, 2026	0.76	0.79	0.73	0.77	0.77	1.22%	20,976
Jan 26, 2026	0.72	0.79	0.72	0.76	0.76	-3.71%	41,996
Jan 23, 2026	0.74	0.81	0.74	0.79	0.79	6.71%	27,378
Jan 22, 2026	0.74	0.78	0.74	0.74	0.74	2.25%	34,378
Jan 21, 2026	0.70	0.77	0.70	0.72	0.72	-0.12%	14,197
Jan 20, 2026	0.76	0.76	0.65	0.72	0.72	-4.62%	47,165
Jan 16, 2026	0.76	0.77	0.76	0.76	0.76	-1.30%	5,219
Jan 15, 2026	0.75	0.80	0.74	0.77	0.77	3.08%	35,630
Jan 14, 2026	0.76	0.80	0.73	0.75	0.75	-1.58%	40,140
Jan 13, 2026	0.69	0.76	0.68	0.76	0.76	10.00%	104,362
Jan 12, 2026	0.74	0.74	0.65	0.69	0.69	-4.17%	34,536
Jan 9, 2026	0.71	0.73	0.71	0.72	0.72	1.41%	8,287
Jan 8, 2026	0.68	0.75	0.68	0.71	0.71	4.87%	46,761
Jan 7, 2026	0.66	0.72	0.66	0.68	0.68	2.42%	58,487
Jan 6, 2026	0.62	0.67	0.62	0.66	0.66	0.14%	41,150
Jan 5, 2026	0.62	0.67	0.62	0.66	0.66	-1.18%	38,813
Jan 2, 2026	0.67	0.67	0.64	0.67	0.67	1.07%	13,459
Dec 31, 2025	0.67	0.68	0.63	0.66	0.66	-4.20%	86,504
Dec 30, 2025	0.69	0.69	0.66	0.69	0.69	0.42%	51,092
Dec 29, 2025	0.65	0.69	0.64	0.69	0.69	0.01%	36,860
Dec 26, 2025	0.72	0.72	0.66	0.69	0.69	-3.50%	37,059
Dec 24, 2025	0.72	0.72	0.66	0.71	0.71	1.90%	8,330
Dec 23, 2025	0.70	0.73	0.68	0.70	0.70	-1.02%	55,262
Dec 22, 2025	0.64	0.73	0.63	0.71	0.71	9.01%	99,798
Dec 19, 2025	0.66	0.66	0.64	0.65	0.65	0.90%	11,365
Dec 18, 2025	0.64	0.66	0.64	0.64	0.64	-4.24%	40,267
Dec 17, 2025	0.66	0.67	0.66	0.67	0.67	-	16,129
Dec 16, 2025	0.70	0.70	0.66	0.67	0.67	1.13%	40,484
Dec 15, 2025	0.73	0.73	0.65	0.66	0.66	-5.57%	33,764
Dec 12, 2025	0.69	0.73	0.69	0.70	0.70	-0.64%	11,125
Dec 11, 2025	0.68	0.73	0.68	0.71	0.71	0.16%	32,874
Dec 10, 2025	0.70	0.74	0.70	0.71	0.71	0.24%	34,090
Dec 9, 2025	0.73	0.73	0.68	0.70	0.70	-2.50%	13,312
Dec 8, 2025	0.73	0.75	0.69	0.72	0.72	-2.68%	35,349
Dec 5, 2025	0.76	0.76	0.72	0.74	0.74	-3.48%	59,904
Dec 4, 2025	0.74	0.77	0.73	0.77	0.77	5.45%	39,577
Dec 3, 2025	0.78	0.78	0.72	0.73	0.73	-2.91%	6,035