Moving iMage Technologies, Inc. - MITQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2025	0.77	0.73	0.73	0.77	0.73	30,419
July 30, 2025	0.76	0.75	0.75	0.76	0.71	63,938
July 29, 2025	0.8	0.76	0.76	0.8	0.75	164,400
July 28, 2025	0.78	0.77	0.77	0.79	0.75	33,211
July 25, 2025	0.74	0.75	0.75	0.76	0.74	21,301
July 24, 2025	0.76	0.76	0.76	0.76	0.74	24,570
July 23, 2025	0.78	0.76	0.76	0.79	0.75	31,509
July 22, 2025	0.72	0.8	0.8	0.8	0.72	87,200
July 21, 2025	0.75	0.77	0.77	0.8	0.7	273,038
July 18, 2025	0.72	0.73	0.73	0.74	0.71	24,900
July 17, 2025	0.7	0.73	0.73	0.75	0.7	87,803
July 16, 2025	0.73	0.73	0.73	0.74	0.69	66,858
July 15, 2025	0.75	0.74	0.74	0.76	0.73	116,654
July 14, 2025	0.74	0.76	0.76	0.76	0.72	122,500
July 11, 2025	0.69	0.72	0.72	0.72	0.69	72,912
July 10, 2025	0.66	0.73	0.73	0.75	0.66	256,220
July 09, 2025	0.65	0.66	0.66	0.67	0.65	72,958
July 08, 2025	0.65	0.66	0.66	0.68	0.65	64,446
July 07, 2025	0.64	0.65	0.65	0.69	0.64	181,179
July 03, 2025	0.65	0.66	0.66	0.69	0.63	95,000
July 02, 2025	0.64	0.66	0.66	0.7	0.64	70,000
July 01, 2025	0.63	0.65	0.65	0.71	0.63	152,000
June 30, 2025	0.63	0.64	0.64	0.67	0.62	114,442
June 27, 2025	0.67	0.64	0.64	0.68	0.64	117,000
June 26, 2025	0.63	0.68	0.68	0.7	0.62	281,000
June 25, 2025	0.63	0.64	0.64	0.66	0.61	425,317
June 24, 2025	0.65	0.66	0.66	0.71	0.65	551,309
June 23, 2025	0.71	0.7	0.7	0.76	0.67	2.41M
June 20, 2025	0.9	0.85	0.85	1.1	0.76	190.71M
June 18, 2025	0.55	0.55	0.55	0.56	0.55	38,804
June 17, 2025	0.55	0.56	0.56	0.58	0.54	84,443
June 16, 2025	0.55	0.55	0.55	0.56	0.55	16,400
June 13, 2025	0.56	0.55	0.55	0.58	0.55	51,516
June 12, 2025	0.55	0.55	0.55	0.56	0.55	13,500
June 11, 2025	0.54	0.55	0.55	0.55	0.54	15,820
June 10, 2025	0.55	0.54	0.54	0.55	0.54	37,946
June 09, 2025	0.51	0.54	0.54	0.56	0.51	52,300
June 06, 2025	0.55	0.55	0.55	0.56	0.55	7,923
June 05, 2025	0.56	0.56	0.56	0.57	0.56	13,128
June 04, 2025	0.55	0.56	0.56	0.56	0.54	44,999
June 03, 2025	0.56	0.57	0.57	0.58	0.56	35,217
June 02, 2025	0.6	0.57	0.57	0.6	0.57	46,416
May 30, 2025	0.58	0.58	0.58	0.59	0.58	7,900
May 29, 2025	0.58	0.59	0.59	0.6	0.57	26,003
May 28, 2025	0.62	0.6	0.6	0.62	0.58	29,544
May 27, 2025	0.57	0.59	0.59	0.61	0.57	11,849
May 23, 2025	0.58	0.59	0.59	0.6	0.57	15,442
May 22, 2025	0.59	0.59	0.59	0.59	0.57	30,835
May 21, 2025	0.61	0.59	0.59	0.65	0.59	97,594
May 20, 2025	0.63	0.62	0.62	0.63	0.58	33,315
May 19, 2025	0.59	0.61	0.61	0.62	0.59	42,100
May 16, 2025	0.61	0.58	0.58	0.62	0.57	43,221
May 15, 2025	0.6	0.59	0.59	0.63	0.57	134,598
May 14, 2025	0.59	0.58	0.58	0.62	0.58	88,700
May 13, 2025	0.62	0.6	0.6	0.63	0.59	26,500
May 12, 2025	0.61	0.6	0.6	0.61	0.59	31,976
May 09, 2025	0.62	0.62	0.62	0.64	0.59	30,300
May 08, 2025	0.55	0.62	0.62	0.65	0.55	431,500
May 07, 2025	0.59	0.55	0.55	0.6	0.55	30,931
May 06, 2025	0.59	0.56	0.56	0.59	0.56	47,311

Moving iMage Technologies, Inc. (MITQ) AMEX