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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	0.76	0.74	0.74	0.76	0.72	59,904
December 04, 2025	0.74	0.77	0.77	0.77	0.73	39,577
December 03, 2025	0.78	0.73	0.73	0.78	0.72	6,035
December 02, 2025	0.75	0.75	0.75	0.78	0.7	51,023
December 01, 2025	0.8	0.76	0.76	0.8	0.76	59,200
November 28, 2025	0.79	0.79	0.79	0.8	0.74	61,810
November 26, 2025	0.74	0.77	0.77	0.8	0.72	72,939
November 25, 2025	0.6	0.73	0.73	0.73	0.6	152,200
November 24, 2025	0.61	0.61	0.61	0.63	0.61	98,819
November 21, 2025	0.6	0.6	0.6	0.63	0.59	63,503
November 20, 2025	0.65	0.58	0.58	0.65	0.58	157,303
November 19, 2025	0.62	0.65	0.65	0.66	0.62	26,227
November 18, 2025	0.7	0.62	0.62	0.7	0.62	101,000
November 17, 2025	0.66	0.68	0.68	0.73	0.65	39,700
November 14, 2025	0.75	0.69	0.69	0.75	0.65	135,040
November 13, 2025	0.65	0.7	0.7	0.72	0.65	149,200
November 12, 2025	0.8	0.73	0.73	0.8	0.73	71,500
November 11, 2025	0.77	0.78	0.78	0.85	0.77	57,300
November 10, 2025	0.9	0.77	0.77	0.9	0.71	89,500
November 07, 2025	0.85	0.8	0.8	0.85	0.8	13,574
November 06, 2025	0.92	0.87	0.87	0.92	0.85	63,942
November 05, 2025	0.86	0.9	0.9	0.9	0.84	34,101
November 04, 2025	0.91	0.85	0.85	0.94	0.85	26,629
November 03, 2025	0.96	0.94	0.94	1	0.9	29,500
October 31, 2025	0.94	0.94	0.94	0.96	0.9	29,124
October 30, 2025	0.91	0.92	0.92	1.02	0.87	70,035
October 29, 2025	0.86	0.91	0.91	0.94	0.86	50,100
October 28, 2025	0.97	0.95	0.95	0.99	0.94	11,900
October 27, 2025	0.9	0.93	0.93	1.03	0.87	160,800
October 24, 2025	1.05	0.93	0.93	1.05	0.92	21,100
October 23, 2025	0.93	0.94	0.94	0.96	0.88	147,200
October 22, 2025	0.95	0.92	0.92	1.12	0.87	184,724
October 21, 2025	0.92	0.96	0.96	1.03	0.91	59,893
October 20, 2025	0.84	0.95	0.95	0.95	0.82	156,800
October 17, 2025	0.86	0.82	0.82	0.86	0.82	30,307
October 16, 2025	0.85	0.88	0.88	0.89	0.84	20,200
October 15, 2025	0.85	0.85	0.85	0.87	0.83	61,335
October 14, 2025	0.9	0.87	0.87	0.9	0.85	62,337
October 13, 2025	0.92	0.91	0.91	0.94	0.88	84,600
October 10, 2025	0.92	0.92	0.92	0.95	0.9	38,066
October 09, 2025	0.95	0.92	0.92	0.96	0.9	61,117
October 08, 2025	0.94	0.95	0.95	0.97	0.93	53,654
October 07, 2025	0.99	0.98	0.98	1.01	0.96	33,600
October 06, 2025	0.99	0.99	0.99	1.03	0.99	65,994
October 03, 2025	0.99	0.99	0.99	1.07	0.97	146,543
October 02, 2025	0.95	0.98	0.98	0.99	0.92	80,447
October 01, 2025	0.92	0.94	0.94	0.97	0.92	57,100
September 30, 2025	0.95	0.93	0.93	0.97	0.91	105,500
September 29, 2025	0.97	0.98	0.98	1.02	0.93	113,847
September 26, 2025	1.23	0.94	0.94	1.23	0.9	677,600
September 25, 2025	1.35	1.26	1.26	1.37	1.23	298,900
September 24, 2025	1.48	1.38	1.38	1.52	1.38	328,515
September 23, 2025	1.35	1.52	1.52	1.66	1.31	757,800
September 22, 2025	1.34	1.33	1.33	1.4	1.28	307,000
September 19, 2025	1.28	1.35	1.35	1.35	1.27	410,500
September 18, 2025	1.26	1.29	1.29	1.32	1.24	312,000
September 17, 2025	1.25	1.25	1.25	1.29	1.18	536,800
September 16, 2025	1.11	1.25	1.25	1.25	1.08	537,943
September 15, 2025	1.35	1.21	1.21	1.39	1	2.88M
September 12, 2025	1.19	1.2	1.2	1.23	1.06	1.42M

Moving iMage Technologies, Inc. (MITQ) AMEX