Integrated Media Technology Limited - IMTE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	0.56	0.61	0.61	0.62	0.56	18,783
January 12, 2026	0.51	0.59	0.59	0.6	0.51	20,800
January 09, 2026	0.55	0.59	0.59	0.59	0.55	35,131
January 08, 2026	0.53	0.54	0.54	0.54	0.51	16,309
January 07, 2026	0.53	0.52	0.52	0.54	0.5	33,069
January 06, 2026	0.57	0.54	0.54	0.61	0.5	71,472
January 05, 2026	0.61	0.58	0.58	0.61	0.57	19,239
January 02, 2026	0.59	0.61	0.61	0.65	0.59	3,124
December 31, 2025	0.58	0.6	0.6	0.63	0.58	16,456
December 30, 2025	0.6	0.59	0.59	0.62	0.58	24,842
December 29, 2025	0.61	0.6	0.6	0.65	0.58	29,007
December 26, 2025	0.63	0.61	0.61	0.63	0.59	17,048
December 24, 2025	0.63	0.64	0.64	0.64	0.6	36,186
December 23, 2025	0.66	0.65	0.65	0.66	0.63	4,600
December 22, 2025	0.66	0.67	0.67	0.67	0.62	39,800
December 19, 2025	0.61	0.67	0.67	0.68	0.61	44,334
December 18, 2025	0.63	0.64	0.64	0.64	0.61	24,800
December 17, 2025	0.67	0.65	0.65	0.68	0.61	46,913
December 16, 2025	0.68	0.69	0.69	0.7	0.63	73,929
December 15, 2025	0.79	0.74	0.74	0.79	0.68	49,588
December 12, 2025	0.78	0.76	0.76	0.8	0.75	55,530
December 11, 2025	0.76	0.82	0.82	0.82	0.76	27,321
December 10, 2025	0.83	0.82	0.82	0.84	0.75	46,200
December 09, 2025	0.8	0.86	0.86	0.87	0.76	145,845
December 08, 2025	0.74	0.8	0.8	0.8	0.74	83,279
December 05, 2025	0.72	0.76	0.76	0.77	0.72	52,606
December 04, 2025	0.72	0.74	0.74	0.75	0.7	96,513
December 03, 2025	0.71	0.72	0.72	0.74	0.7	54,200
December 02, 2025	0.69	0.74	0.74	0.74	0.67	128,004
December 01, 2025	0.71	0.7	0.7	0.79	0.66	867,200
November 28, 2025	0.7	0.71	0.71	0.72	0.69	32,357
November 26, 2025	0.69	0.69	0.69	0.7	0.67	90,441
November 25, 2025	0.74	0.71	0.71	0.74	0.67	72,033
November 24, 2025	0.77	0.74	0.74	0.79	0.7	112,030
November 21, 2025	0.87	0.82	0.82	0.87	0.74	83,099
November 20, 2025	0.9	0.87	0.86	0.9	0.83	102,414
November 19, 2025	0.8	0.89	0.89	0.92	0.77	197,628
November 18, 2025	0.78	0.85	0.85	0.85	0.78	62,342
November 17, 2025	0.81	0.82	0.82	0.84	0.8	99,815
November 14, 2025	0.9	0.87	0.87	0.91	0.86	55,195
November 13, 2025	0.82	0.92	0.92	0.96	0.78	311,620
November 12, 2025	0.82	0.88	0.88	0.9	0.81	385,700
November 11, 2025	0.92	0.84	0.84	0.93	0.81	1.07M
November 10, 2025	1.01	1.05	1.05	1.34	0.91	76.21M
November 07, 2025	0.83	0.73	0.73	0.83	0.61	171,170
November 06, 2025	0.83	0.87	0.87	0.88	0.79	59,034
November 05, 2025	0.82	0.88	0.88	0.89	0.78	201,139
November 04, 2025	0.8	0.81	0.81	0.85	0.79	10,800
November 03, 2025	0.87	0.86	0.86	0.87	0.82	20,499
October 31, 2025	0.9	0.87	0.87	1.01	0.76	83,123
October 30, 2025	0.95	0.92	0.92	0.96	0.87	59,600
October 29, 2025	1	0.95	0.95	1.05	0.95	90,918
October 28, 2025	0.99	1.03	1.03	1.05	0.95	59,050
October 27, 2025	0.95	0.98	0.98	0.98	0.88	165,618
October 24, 2025	0.93	0.92	0.92	0.97	0.86	107,400
October 23, 2025	0.97	0.94	0.94	0.97	0.93	56,800
October 22, 2025	0.98	0.96	0.96	1	0.96	14,400
October 21, 2025	1.02	0.99	0.99	1.02	0.99	12,200
October 20, 2025	0.97	1.02	1.02	1.02	0.97	14,946
October 17, 2025	1	0.98	0.98	1	0.97	25,880

Integrated Media Technology Limited (IMTE) NASDAQ