Moving iMage Technologies Inc MITQ
AMEX · United States · Consumer Durables
$0.5369-0.04 (-7.22%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $0.53 | -7.81% | $0.55 | $0.55 | $0.53 | 12.17K |
| 2026-09-30 | $0.58 | -2.69% | $0.60 | $0.61 | $0.55 | 106.60K |
| 2026-09-29 | $0.60 | +3.12% | $0.55 | $0.69 | $0.51 | 1.10M |
| 2026-09-28 | $0.58 | -7.09% | $0.61 | $0.62 | $0.57 | 510.40K |
| 2026-09-25 | $0.62 | -4.02% | $0.64 | $0.64 | $0.62 | 76.70K |
| 2026-09-24 | $0.65 | +4.52% | $0.64 | $0.65 | $0.62 | 251.10K |
| 2026-09-23 | $0.62 | -2.83% | $0.63 | $0.66 | $0.62 | 76.50K |
| 2026-09-22 | $0.64 | +1.11% | $0.62 | $0.64 | $0.61 | 93.80K |
| 2026-09-21 | $0.63 | -3.82% | $0.64 | $0.65 | $0.61 | 338.70K |
| 2026-09-18 | $0.65 | +7.38% | $0.60 | $0.69 | $0.60 | 360.80K |
| 2026-09-17 | $0.61 | +0.33% | $0.59 | $0.63 | $0.54 | 239.50K |
| 2026-09-16 | $0.61 | -6.75% | $0.63 | $0.69 | $0.61 | 206.10K |
| 2026-09-15 | $0.65 | +1.88% | $0.66 | $0.70 | $0.63 | 473.00K |
| 2026-09-14 | $0.64 | +6.67% | $0.63 | $0.72 | $0.60 | 995.70K |
| 2026-09-11 | $0.60 | +1.69% | $0.59 | $0.63 | $0.58 | 26.00K |
| 2026-09-10 | $0.59 | -1.67% | $0.61 | $0.61 | $0.55 | 12.20K |
| 2026-09-09 | $0.60 | 0.00% | $0.60 | $0.61 | $0.60 | 2.70K |
| 2026-09-08 | $0.60 | -1.15% | $0.61 | $0.63 | $0.60 | 3.70K |
| 2026-09-04 | $0.61 | +3.06% | $0.60 | $0.62 | $0.59 | 7.00K |
| 2026-09-03 | $0.59 | 0.00% | $0.56 | $0.59 | $0.56 | 9.60K |
| 2026-09-02 | $0.59 | +1.20% | $0.60 | $0.65 | $0.58 | 12.10K |
| 2026-09-01 | $0.58 | -6.13% | $0.60 | $0.62 | $0.57 | 21.30K |
| 2026-08-31 | $0.62 | +3.68% | $0.60 | $0.62 | $0.60 | 12.10K |
| 2026-08-28 | $0.60 | +3.10% | $0.56 | $0.60 | $0.56 | 7.90K |
| 2026-08-27 | $0.58 | +1.75% | $0.56 | $0.60 | $0.56 | 30.00K |
| 2026-08-26 | $0.57 | -2.06% | $0.58 | $0.58 | $0.57 | 2.90K |
| 2026-08-25 | $0.58 | -1.36% | $0.60 | $0.60 | $0.58 | 18.90K |
| 2026-08-24 | $0.59 | +9.26% | $0.53 | $0.60 | $0.53 | 122.50K |
| 2026-08-21 | $0.54 | 0.00% | $0.54 | $0.55 | $0.54 | 49.10K |
| 2026-08-20 | $0.54 | +1.89% | $0.53 | $0.54 | $0.53 | 5.30K |
| 2026-08-19 | $0.53 | 0.00% | $0.53 | $0.55 | $0.53 | 7.10K |
| 2026-08-18 | $0.53 | 0.00% | $0.53 | $0.55 | $0.53 | 16.40K |
| 2026-08-17 | $0.53 | -3.64% | $0.55 | $0.56 | $0.53 | 28.70K |
| 2026-08-14 | $0.55 | -1.61% | $0.56 | $0.56 | $0.54 | 6.30K |
| 2026-08-13 | $0.56 | +2.19% | $0.54 | $0.56 | $0.54 | 6.30K |
| 2026-08-12 | $0.55 | +1.67% | $0.55 | $0.56 | $0.54 | 35.00K |
| 2026-08-11 | $0.54 | -0.37% | $0.55 | $0.55 | $0.53 | 15.80K |
| 2026-08-10 | $0.54 | -0.92% | $0.53 | $0.55 | $0.53 | 26.50K |
| 2026-08-07 | $0.55 | +0.93% | $0.53 | $0.55 | $0.53 | 9.10K |
| 2026-08-06 | $0.54 | +1.89% | $0.53 | $0.55 | $0.53 | 30.80K |
| 2026-08-05 | $0.53 | -0.75% | $0.54 | $0.55 | $0.53 | 27.20K |
| 2026-08-04 | $0.53 | -0.93% | $0.52 | $0.58 | $0.52 | 24.80K |
| 2026-08-03 | $0.54 | +1.70% | $0.52 | $0.55 | $0.52 | 9.10K |
| 2026-07-31 | $0.53 | 0.00% | $0.52 | $0.55 | $0.52 | 39.30K |
| 2026-07-30 | $0.53 | -0.93% | $0.52 | $0.54 | $0.52 | 6.70K |
| 2026-07-29 | $0.54 | +0.94% | $0.52 | $0.54 | $0.52 | 7.50K |
| 2026-07-28 | $0.53 | +1.92% | $0.52 | $0.53 | $0.50 | 19.30K |
| 2026-07-27 | $0.52 | +1.96% | $0.50 | $0.55 | $0.50 | 18.80K |
| 2026-07-24 | $0.51 | -3.77% | $0.54 | $0.55 | $0.51 | 14.70K |
| 2026-07-23 | $0.53 | -1.85% | $0.53 | $0.57 | $0.52 | 16.30K |
| 2026-07-22 | $0.54 | +1.31% | $0.54 | $0.56 | $0.54 | 9.80K |
| 2026-07-21 | $0.53 | -2.20% | $0.54 | $0.57 | $0.52 | 28.40K |
| 2026-07-20 | $0.55 | -4.39% | $0.56 | $0.57 | $0.52 | 55.50K |
| 2026-07-17 | $0.57 | -0.18% | $0.57 | $0.59 | $0.55 | 21.80K |
| 2026-07-16 | $0.57 | -15.28% | $0.67 | $0.67 | $0.55 | 135.90K |
| 2026-07-15 | $0.67 | +4.17% | $0.64 | $0.68 | $0.62 | 77.30K |
| 2026-07-14 | $0.65 | +3.52% | $0.63 | $0.65 | $0.59 | 18.90K |
| 2026-07-13 | $0.63 | +5.93% | $0.60 | $0.64 | $0.59 | 407.60K |
| 2026-07-10 | $0.59 | -1.17% | $0.58 | $0.60 | $0.57 | 11.00K |
| 2026-07-09 | $0.60 | 0.00% | $0.57 | $0.61 | $0.56 | 79.30K |
| 2026-07-08 | $0.60 | +1.53% | $0.57 | $0.62 | $0.56 | 53.70K |
| 2026-07-07 | $0.59 | +1.38% | $0.60 | $0.63 | $0.57 | 189.50K |
| 2026-07-06 | $0.58 | -0.85% | $0.60 | $0.60 | $0.56 | 14.40K |
| 2026-07-02 | $0.58 | +2.81% | $0.56 | $0.58 | $0.55 | 11.70K |
| 2026-07-01 | $0.57 | -1.90% | $0.56 | $0.58 | $0.56 | 10.90K |
| 2026-06-30 | $0.58 | +1.93% | $0.59 | $0.59 | $0.57 | 15.20K |
| 2026-06-29 | $0.57 | +1.43% | $0.56 | $0.57 | $0.54 | 112.40K |
| 2026-06-26 | $0.56 | +1.45% | $0.56 | $0.59 | $0.55 | 35.80K |
| 2026-06-25 | $0.55 | -2.98% | $0.56 | $0.58 | $0.55 | 59.40K |
| 2026-06-24 | $0.57 | -3.39% | $0.58 | $0.59 | $0.56 | 47.00K |
| 2026-06-23 | $0.59 | +3.51% | $0.58 | $0.59 | $0.56 | 59.70K |
| 2026-06-22 | $0.57 | +5.56% | $0.57 | $0.60 | $0.55 | 80.30K |
| 2026-06-18 | $0.54 | -6.09% | $0.56 | $0.63 | $0.54 | 78.00K |
| 2026-06-17 | $0.57 | -2.71% | $0.59 | $0.61 | $0.56 | 58.20K |
| 2026-06-16 | $0.59 | -1.50% | $0.61 | $0.62 | $0.59 | 17.00K |
| 2026-06-15 | $0.60 | -3.07% | $0.61 | $0.61 | $0.60 | 30.70K |
| 2026-06-12 | $0.62 | -0.16% | $0.62 | $0.62 | $0.60 | 25.50K |
| 2026-06-11 | $0.62 | -1.59% | $0.63 | $0.63 | $0.60 | 121.30K |
| 2026-06-10 | $0.63 | +0.16% | $0.63 | $0.63 | $0.60 | 36.40K |
| 2026-06-09 | $0.63 | +3.11% | $0.62 | $0.68 | $0.62 | 194.20K |
| 2026-06-08 | $0.61 | +1.67% | $0.60 | $0.62 | $0.60 | 76.50K |
| 2026-06-05 | $0.60 | -0.33% | $0.62 | $0.62 | $0.60 | 35.50K |
| 2026-06-04 | $0.60 | -1.95% | $0.62 | $0.62 | $0.60 | 127.40K |
| 2026-06-03 | $0.61 | +0.66% | $0.61 | $0.62 | $0.60 | 33.60K |
| 2026-06-02 | $0.61 | -0.97% | $0.61 | $0.62 | $0.60 | 46.40K |
| 2026-06-01 | $0.62 | +0.82% | $0.60 | $0.66 | $0.60 | 50.10K |
| 2026-05-29 | $0.61 | -1.45% | $0.61 | $0.63 | $0.60 | 70.70K |
| 2026-05-28 | $0.62 | +3.33% | $0.58 | $0.62 | $0.58 | 32.50K |
| 2026-05-27 | $0.60 | +0.84% | $0.60 | $0.61 | $0.58 | 67.20K |
| 2026-05-26 | $0.60 | -5.25% | $0.61 | $0.61 | $0.58 | 24.50K |