Dark

MITQ
Moving iMage Technologies, Inc.
stock NYSEAMERICAN

Market Open

Apr 6, 2026 1:46:21 PM EDT

0.5600USD-6.195%(-0.0371)7,318

0.00Bid 0.00Ask 0.0000Spread

Pre-market

Apr 2, 2026 9:20:30 AM EDT

0.5642USD-5.794%(-0.0347)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-04-06	0.560000	0.604400	0.560000	0.598900	+8.300%	19,274	0.000%
2026-04-02	0.586000	0.623000	0.546000	0.553000	-4.159%	18,874	+8.300%
2026-04-01	0.533100	0.577000	0.530000	0.577000	+11.390%	11,770	+3.795%
2026-03-31	0.501800	0.545000	0.501800	0.518000	-1.333%	110,768	+15.618%
2026-03-30	0.568000	0.568000	0.512000	0.525000	-4.891%	64,579	+14.076%
2026-03-27	0.548000	0.622000	0.542900	0.552000	-4.017%	82,313	+8.496%
2026-03-26	0.572500	0.575100	0.551100	0.575100	-4.222%	9,693	+4.138%
2026-03-25	0.590000	0.630000	0.590000	0.600450	+1.171%	26,057	-0.258%
2026-03-24	0.583300	0.593600	0.552101	0.593500	-0.017%	12,451	+0.910%
2026-03-23	0.605700	0.605700	0.545400	0.593600	-3.964%	42,026	+0.893%
2026-03-20	0.500000	0.618100	0.500000	0.618100	+12.361%	100,556	-3.106%
2026-03-19	0.526000	0.550100	0.526000	0.550100	+0.018%	20,211	+8.871%
2026-03-18	0.579000	0.579000	0.550000	0.550000	-3.169%	4,525	+8.891%
2026-03-17	0.561400	0.574900	0.548400	0.568000	-2.086%	7,752	+5.440%
2026-03-16	0.550000	0.581700	0.545600	0.580100	+5.072%	6,119	+3.241%
2026-03-13	0.570000	0.570000	0.551300	0.552100	-3.140%	29,980	+8.477%
2026-03-12	0.578000	0.599990	0.556801	0.570000	0.000%	38,804	+5.070%
2026-03-11	0.540000	0.570000	0.510100	0.570000	0.000%	75,815	+5.070%
2026-03-10	0.570000	0.585050	0.570000	0.570000	-0.645%	9,957	+5.070%
2026-03-09	0.569800	0.575299	0.532000	0.573700	-2.763%	25,060	+4.393%
2026-03-06	0.531200	0.590000	0.531200	0.590000	+1.117%	40,873	+1.508%
2026-03-05	0.575000	0.600000	0.560400	0.583484	+3.345%	23,397	+2.642%
2026-03-04	0.540100	0.575300	0.540000	0.564600	+1.237%	8,483	+6.075%
2026-03-03	0.566600	0.600000	0.450000	0.557700	-1.571%	26,211	+7.387%
2026-03-02	0.610000	0.610000	0.420100	0.566600	-7.115%	83,672	+5.701%
2026-02-27	0.630700	0.638100	0.600200	0.610000	-4.404%	39,283	-1.820%
2026-02-26	0.560000	0.659900	0.560000	0.638100	+7.073%	20,650	-6.143%
2026-02-25	0.610000	0.610300	0.588900	0.595950	+0.803%	28,016	+0.495%
2026-02-24	0.580400	0.600000	0.550100	0.591200	-4.182%	86,875	+1.302%
2026-02-23	0.610000	0.624100	0.575000	0.617000	-0.564%	38,701	-2.934%
2026-02-20	0.606900	0.627700	0.603200	0.620500	+3.365%	12,512	-3.481%
2026-02-19	0.592000	0.630000	0.575000	0.600300	-1.910%	27,583	-0.233%
2026-02-18	0.580000	0.643400	0.580000	0.611989	-3.926%	67,797	-2.139%
2026-02-17	0.631000	0.660000	0.631000	0.637000	-4.925%	6,090	-5.981%
2026-02-13	0.645000	0.670000	0.631500	0.670000	+0.390%	14,580	-10.612%
2026-02-12	0.665000	0.682500	0.623000	0.667400	-1.882%	30,116	-10.264%
2026-02-11	0.672000	0.730000	0.650000	0.680200	-0.788%	31,778	-11.952%
2026-02-10	0.730000	0.730000	0.671300	0.685600	-2.752%	13,534	-12.646%
2026-02-09	0.700000	0.715001	0.668000	0.705000	+2.800%	18,610	-15.050%
2026-02-06	0.685200	0.710000	0.670000	0.685800	+0.838%	17,317	-12.671%
2026-02-05	0.700000	0.704200	0.667800	0.680100	-2.843%	18,791	-11.939%
2026-02-04	0.686800	0.726000	0.686800	0.700000	-2.778%	16,484	-14.443%
2026-02-03	0.789000	0.789900	0.668000	0.720000	-3.666%	50,250	-16.819%
2026-02-02	0.694200	0.747400	0.694200	0.747400	+10.366%	32,058	-19.869%
2026-01-30	0.723600	0.728200	0.677200	0.677200	-7.233%	16,809	-11.562%
2026-01-29	0.710400	0.750000	0.707400	0.730000	-2.667%	28,164	-17.959%
2026-01-28	0.779900	0.779900	0.713600	0.750000	-2.597%	7,687	-20.147%
2026-01-27	0.757500	0.790000	0.725100	0.770000	+1.223%	20,976	-22.221%
2026-01-26	0.720500	0.790000	0.720500	0.760700	-3.709%	41,996	-21.270%
2026-01-23	0.740300	0.810000	0.740300	0.790000	+6.713%	27,378	-24.190%
2026-01-22	0.738400	0.782501	0.738400	0.740300	+2.251%	34,378	-19.100%
2026-01-21	0.701000	0.769199	0.700000	0.724000	-0.124%	14,197	-17.279%
2026-01-20	0.759800	0.759800	0.650000	0.724900	-4.618%	46,666	-17.382%
2026-01-16	0.760000	0.770001	0.760000	0.760000	-1.299%	5,219	-21.197%
2026-01-15	0.746300	0.799800	0.738000	0.770000	+3.079%	35,630	-22.221%
2026-01-14	0.762700	0.800700	0.731200	0.747000	-1.581%	40,140	-19.826%
2026-01-13	0.690000	0.759000	0.681800	0.759000	+10.000%	104,362	-21.094%
2026-01-12	0.744500	0.744500	0.650000	0.690000	-4.167%	34,536	-13.203%
2026-01-09	0.710000	0.730000	0.710000	0.720000	+1.408%	8,287	-16.819%
2026-01-08	0.680000	0.745000	0.680000	0.710000	+4.874%	46,761	-15.648%
2026-01-07	0.661100	0.720000	0.660700	0.677000	+2.421%	58,487	-11.536%
2026-01-06	0.620200	0.672400	0.620200	0.661000	+0.136%	41,150	-9.395%
2026-01-05	0.620800	0.669000	0.618800	0.660100	-1.183%	38,813	-9.271%
2026-01-02	0.667300	0.668900	0.644500	0.668000	+1.074%	13,459	-10.344%
2025-12-31	0.666700	0.680000	0.634000	0.660900	-4.204%	86,504	-9.381%
2025-12-30	0.689900	0.689900	0.660000	0.689900	+0.422%	51,092	-13.190%
2025-12-29	0.648000	0.689900	0.637800	0.687000	+0.015%	36,860	-12.824%
2025-12-26	0.720000	0.720000	0.660600	0.686900	-3.498%	37,059	-12.811%
2025-12-24	0.720000	0.720000	0.660600	0.711800	+1.904%	8,330	-15.861%
2025-12-23	0.700000	0.730000	0.675800	0.698500	-1.020%	55,262	-14.259%
2025-12-22	0.640500	0.727199	0.629400	0.705700	+9.005%	99,798	-15.134%
2025-12-19	0.660000	0.660000	0.640000	0.647400	+0.904%	11,365	-7.492%
2025-12-18	0.640500	0.655000	0.640500	0.641600	-4.239%	40,267	-6.655%
2025-12-17	0.656000	0.672499	0.656000	0.670000	0.000%	16,129	-10.612%
2025-12-16	0.700000	0.700000	0.663000	0.670000	+1.132%	40,484	-10.612%
2025-12-15	0.730000	0.731100	0.654400	0.662500	-5.573%	33,764	-9.600%
2025-12-12	0.694000	0.725100	0.694000	0.701600	-0.637%	11,125	-14.638%
2025-12-11	0.682200	0.728000	0.682200	0.706100	+0.156%	32,874	-15.182%
2025-12-10	0.704300	0.740000	0.703400	0.705000	+0.242%	34,090	-15.050%
2025-12-09	0.730000	0.730000	0.675100	0.703300	-2.495%	13,312	-14.844%
2025-12-08	0.730000	0.748950	0.692625	0.721300	-2.685%	35,349	-16.969%
2025-12-05	0.758000	0.758000	0.722100	0.741200	-3.477%	59,904	-19.199%
2025-12-04	0.740000	0.768000	0.729400	0.767900	+5.452%	39,577	-22.008%
2025-12-03	0.777000	0.777000	0.718000	0.728200	-2.907%	6,035	-17.756%
2025-12-02	0.754200	0.780000	0.700000	0.750000	-1.355%	51,023	-20.147%
2025-12-01	0.801200	0.804000	0.760300	0.760300	-4.039%	59,191	-21.228%
2025-11-28	0.790000	0.801200	0.743700	0.792300	+2.990%	61,810	-24.410%
2025-11-26	0.737900	0.799000	0.717000	0.769300	+5.964%	72,939	-22.150%
2025-11-25	0.602100	0.728800	0.602100	0.726000	+18.822%	152,199	-17.507%
2025-11-24	0.614400	0.630000	0.610000	0.611000	+1.546%	98,819	-1.980%
2025-11-21	0.600000	0.629900	0.590000	0.601700	+3.974%	63,503	-0.465%
2025-11-20	0.650000	0.650000	0.578700	0.578700	-11.229%	157,303	+3.491%
2025-11-19	0.620000	0.659000	0.620000	0.651900	+4.672%	26,227	-8.130%
2025-11-18	0.700000	0.700000	0.620000	0.622800	-8.425%	100,950	-3.838%
2025-11-17	0.657000	0.727000	0.650500	0.680100	-1.861%	39,699	-11.939%
2025-11-14	0.750000	0.750000	0.644600	0.693000	-0.259%	137,856	-13.579%
2025-11-13	0.650000	0.721400	0.650000	0.694800	-4.350%	149,160	-13.803%
2025-11-12	0.801200	0.801200	0.726400	0.726400	-6.896%	71,580	-17.552%
2025-11-11	0.771200	0.850000	0.770900	0.780200	+1.206%	57,293	-23.238%
2025-11-10	0.897000	0.897000	0.710000	0.770900	-3.878%	89,461	-22.312%
2025-11-07	0.850500	0.850500	0.800800	0.802000	-7.816%	13,574	-25.324%
2025-11-06	0.919000	0.919000	0.850000	0.870000	-3.601%	63,942	-31.161%
2025-11-05	0.859300	0.902500	0.840500	0.902500	+5.977%	34,101	-33.640%
2025-11-04	0.905000	0.939600	0.851600	0.851600	-9.404%	26,629	-29.674%
2025-11-03	0.956900	1.004000	0.901400	0.940000	0.000%	29,491	-36.287%
2025-10-31	0.938400	0.959900	0.900000	0.940000	+2.174%	29,124	-36.287%
2025-10-30	0.910900	1.020000	0.865000	0.920000	+0.712%	70,035	-34.902%
2025-10-29	0.861400	0.940000	0.861400	0.913500	-3.568%	50,089	-34.439%
2025-10-28	0.965500	0.993300	0.939500	0.947300	+1.751%	11,880	-36.778%
2025-10-27	0.900300	1.030000	0.869942	0.931000	+0.097%	160,793	-35.671%
2025-10-24	1.050000	1.050000	0.915500	0.930100	-0.683%	21,052	-35.609%
2025-10-23	0.931200	0.955600	0.882000	0.936500	-2.448%	147,185	-36.049%
2025-10-22	0.951100	1.120000	0.870600	0.960000	-0.322%	184,729	-37.615%
2025-10-21	0.921400	1.030000	0.908000	0.963100	+1.443%	63,018	-37.815%
2025-10-20	0.835600	0.950000	0.824500	0.949400	+15.218%	156,788	-36.918%
2025-10-17	0.855100	0.855100	0.819600	0.824000	-6.150%	30,307	-27.318%
2025-10-16	0.849900	0.886373	0.840500	0.878000	+2.726%	20,191	-31.788%
2025-10-15	0.850000	0.868400	0.825000	0.854700	-1.578%	61,335	-29.929%
2025-10-14	0.900000	0.900000	0.852098	0.868400	-4.161%	62,337	-31.034%
2025-10-13	0.919000	0.939000	0.881400	0.906100	-1.425%	84,555	-33.904%
2025-10-10	0.924300	0.948351	0.900000	0.919200	+0.382%	38,066	-34.846%
2025-10-09	0.950000	0.955300	0.897800	0.915700	-3.509%	61,117	-34.596%
2025-10-08	0.943100	0.969900	0.925000	0.949000	-3.163%	53,654	-36.891%
2025-10-07	0.991600	1.009900	0.960000	0.980000	-1.389%	33,588	-38.888%
2025-10-06	0.990000	1.030000	0.990000	0.993800	+0.384%	65,994	-39.736%
2025-10-03	0.989800	1.074000	0.972000	0.990000	+1.041%	146,543	-39.505%
2025-10-02	0.947400	0.985999	0.918101	0.979800	+4.212%	80,447	-38.875%
2025-10-01	0.917700	0.970000	0.917700	0.940200	+1.238%	57,065	-36.301%
2025-09-30	0.952000	0.974499	0.910200	0.928700	-5.370%	105,468	-35.512%
2025-09-29	0.970700	1.020000	0.930000	0.981400	+4.404%	113,847	-38.975%
2025-09-26	1.230000	1.230000	0.900250	0.940000	-25.397%	677,599	-36.287%
2025-09-25	1.350000	1.370000	1.230000	1.260000	-8.696%	298,855	-52.468%
2025-09-24	1.480000	1.520000	1.375000	1.380000	-9.211%	328,515	-56.601%
2025-09-23	1.350000	1.660000	1.309500	1.520000	+14.286%	757,777	-60.599%
2025-09-22	1.340000	1.400000	1.280000	1.330000	-1.481%	307,000	-54.970%
2025-09-19	1.280000	1.350000	1.270100	1.350000	+4.651%	415,966	-55.637%
2025-09-18	1.260000	1.318400	1.240000	1.290000	+3.200%	312,017	-53.574%
2025-09-17	1.250000	1.289900	1.180000	1.250000	0.000%	536,845	-52.088%
2025-09-16	1.110000	1.250000	1.080000	1.250000	+3.306%	550,114	-52.088%
2025-09-15	1.350000	1.390000	1.000000	1.210000	+0.833%	2,880,668	-50.504%
2025-09-12	1.190000	1.230000	1.060000	1.200000	+13.208%	1,420,004	-50.092%
2025-09-11	1.070000	1.103057	0.880000	1.060000	0.000%	879,199	-43.500%
2025-09-10	1.200000	1.330000	0.970700	1.060000	+12.550%	3,539,405	-43.500%
2025-09-09	0.838000	0.945000	0.813200	0.941800	+13.484%	426,665	-36.409%
2025-09-08	0.720000	0.839000	0.720000	0.829900	+10.653%	230,672	-27.835%
2025-09-05	0.764500	0.776900	0.740000	0.750000	-1.909%	36,952	-20.147%
2025-09-04	0.732501	0.777000	0.730100	0.764600	+1.947%	102,844	-21.671%
2025-09-03	0.741200	0.777700	0.734526	0.750000	+0.267%	161,697	-20.147%
2025-09-02	0.756400	0.770000	0.705300	0.748000	+0.551%	42,820	-19.933%
2025-08-29	0.760000	0.780000	0.738000	0.743900	-1.679%	12,083	-19.492%
2025-08-28	0.755200	0.773900	0.736700	0.756600	+1.015%	14,318	-20.843%
2025-08-27	0.739400	0.757700	0.730000	0.749000	+0.027%	23,872	-20.040%
2025-08-26	0.710700	0.749300	0.710000	0.748800	+5.465%	41,027	-20.019%
2025-08-25	0.715000	0.731200	0.700000	0.710000	-0.351%	37,042	-15.648%
2025-08-22	0.710000	0.729700	0.700000	0.712499	+1.713%	44,342	-15.944%
2025-08-21	0.709900	0.738000	0.700500	0.700500	-3.685%	18,747	-14.504%
2025-08-20	0.717300	0.734600	0.700200	0.727300	-0.994%	11,277	-17.654%
2025-08-19	0.690000	0.749700	0.690000	0.734600	+0.218%	55,056	-18.473%
2025-08-18	0.701000	0.749700	0.699100	0.733000	+3.225%	52,192	-18.295%
2025-08-15	0.735500	0.735500	0.686700	0.710100	-0.197%	77,637	-15.660%
2025-08-14	0.709851	0.749600	0.698936	0.711500	-2.534%	15,437	-15.826%
2025-08-13	0.620300	0.730000	0.620200	0.730000	+0.717%	153,202	-17.959%
2025-08-12	0.720000	0.725000	0.703001	0.724801	-0.997%	12,596	-17.370%
2025-08-11	0.731000	0.750000	0.730000	0.732100	-2.387%	10,679	-18.194%
2025-08-08	0.740000	0.750000	0.700100	0.750000	+4.022%	36,531	-20.147%
2025-08-07	0.714400	0.721100	0.699900	0.721000	-0.028%	17,017	-16.935%
2025-08-06	0.693000	0.733300	0.688100	0.721200	+0.726%	36,197	-16.958%
2025-08-05	0.710000	0.733400	0.620300	0.716000	-2.386%	56,146	-16.355%
2025-08-04	0.720300	0.746900	0.702000	0.733500	-1.794%	5,911	-18.350%
2025-08-01	0.780000	0.780000	0.701300	0.746900	+2.287%	57,183	-19.815%
2025-07-31	0.769900	0.769900	0.730000	0.730200	-2.860%	30,419	-17.981%
2025-07-30	0.759400	0.759400	0.710000	0.751700	-1.014%	63,938	-20.327%
2025-07-29	0.800000	0.800000	0.746900	0.759400	-1.377%	164,373	-21.135%
2025-07-28	0.780000	0.790000	0.748300	0.770000	+2.230%	33,211	-22.221%
2025-07-25	0.740100	0.761900	0.740000	0.753200	-1.155%	21,301	-20.486%
2025-07-24	0.758000	0.762000	0.738110	0.762000	+0.237%	24,570	-21.404%
2025-07-23	0.776000	0.788800	0.750200	0.760200	-4.975%	31,509	-21.218%
2025-07-22	0.720300	0.800000	0.720000	0.800000	+4.439%	87,200	-25.138%
2025-07-21	0.750000	0.800000	0.703600	0.766000	+5.510%	273,038	-21.815%
2025-07-18	0.721400	0.741672	0.712000	0.726000	+0.124%	24,870	-17.507%
2025-07-17	0.700000	0.754900	0.700000	0.725100	-0.535%	87,803	-17.404%
2025-07-16	0.731000	0.740000	0.685800	0.729000	-1.486%	66,858	-17.846%
2025-07-15	0.750000	0.762100	0.730300	0.740000	-2.925%	116,654	-19.068%
2025-07-14	0.740000	0.762300	0.717700	0.762300	+5.684%	122,497	-21.435%
2025-07-11	0.690000	0.721300	0.690000	0.721300	-0.688%	72,912	-16.969%
2025-07-10	0.655000	0.749000	0.655000	0.726300	+9.647%	256,220	-17.541%
2025-07-09	0.649900	0.670000	0.649900	0.662400	+0.364%	72,958	-9.586%
2025-07-08	0.651300	0.675000	0.650000	0.660000	+2.199%	64,446	-9.258%
2025-07-07	0.644000	0.688000	0.637100	0.645800	-2.196%	181,179	-7.262%
2025-07-03	0.645400	0.689900	0.629000	0.660300	+0.091%	94,974	-9.299%
2025-07-02	0.643900	0.699400	0.643900	0.659700	+0.764%	69,973	-9.216%
2025-07-01	0.630000	0.705900	0.627700	0.654700	+2.457%	151,976	-8.523%
2025-06-30	0.630000	0.670000	0.618300	0.639000	+0.409%	114,442	-6.275%
2025-06-27	0.674450	0.680499	0.636400	0.636400	-6.959%	116,951	-5.893%
2025-06-26	0.627000	0.704900	0.615100	0.684000	+6.063%	280,979	-12.442%
2025-06-25	0.630000	0.660000	0.612000	0.644900	-2.421%	425,317	-7.133%
2025-06-24	0.650000	0.710000	0.650000	0.660900	-5.029%	551,309	-9.381%
2025-06-23	0.709400	0.757700	0.670500	0.695900	-18.129%	2,407,789	-13.939%
2025-06-20	0.900000	1.100000	0.764710	0.850000	+53.679%	190,706,488	-29.541%
2025-06-18	0.550000	0.560000	0.550000	0.553100	-0.736%	38,804	+8.281%
2025-06-17	0.550000	0.579700	0.543200	0.557200	+1.309%	84,443	+7.484%
2025-06-16	0.550000	0.560000	0.550000	0.550000	-0.036%	16,388	+8.891%
2025-06-13	0.565000	0.584200	0.550200	0.550200	0.000%	51,516	+8.851%
2025-06-12	0.550000	0.560000	0.550000	0.550200	+0.055%	13,484	+8.851%
2025-06-11	0.540000	0.550000	0.535100	0.549899	+1.814%	15,820	+8.911%
2025-06-10	0.550200	0.550200	0.535000	0.540101	-0.844%	37,946	+10.887%
2025-06-09	0.510000	0.560000	0.510000	0.544700	-1.143%	52,255	+9.950%
2025-06-06	0.550300	0.559100	0.550300	0.551000	-1.712%	7,923	+8.693%
2025-06-05	0.564671	0.568400	0.560000	0.560600	+0.646%	13,128	+6.832%
2025-06-04	0.550000	0.560300	0.544700	0.557000	-1.764%	44,999	+7.522%
2025-06-03	0.561000	0.577500	0.561000	0.567000	-0.456%	35,217	+5.626%
2025-06-02	0.600000	0.600000	0.569600	0.569600	-2.492%	46,416	+5.144%
2025-05-30	0.581000	0.588500	0.581000	0.584155	-1.400%	7,877	+2.524%
2025-05-29	0.580700	0.595000	0.571000	0.592451	-0.445%	26,003	+1.089%
2025-05-28	0.618800	0.618800	0.580200	0.595100	+1.345%	29,544	+0.639%
2025-05-27	0.571000	0.610000	0.571000	0.587200	-0.978%	11,849	+1.993%
2025-05-23	0.580000	0.595000	0.574900	0.593000	-0.185%	15,442	+0.995%
2025-05-22	0.591100	0.594900	0.575000	0.594100	+0.695%	30,835	+0.808%
2025-05-21	0.610000	0.649000	0.590000	0.590000	-4.376%	98,605	+1.508%
2025-05-20	0.630000	0.630000	0.580100	0.617000	+1.647%	33,315	-2.934%
2025-05-19	0.588000	0.620000	0.588000	0.607000	+4.296%	42,064	-1.334%
2025-05-16	0.609000	0.620000	0.570200	0.582000	-1.356%	43,221	+2.904%
2025-05-15	0.600000	0.630700	0.573500	0.590000	+1.724%	134,598	+1.508%
2025-05-14	0.590000	0.620000	0.580000	0.580000	-2.701%	88,693	+3.259%
2025-05-13	0.615000	0.625500	0.590000	0.596100	-2.407%	26,470	+0.470%
2025-05-12	0.605000	0.620000	0.591200	0.610800	-1.532%	32,264	-1.948%
2025-05-09	0.618000	0.639200	0.590000	0.620300	+0.372%	30,296	-3.450%
2025-05-08	0.550000	0.649800	0.550000	0.618000	+12.343%	431,476	-3.091%
2025-05-07	0.590000	0.599000	0.550100	0.550100	-2.048%	30,931	+8.871%
2025-05-06	0.590500	0.590500	0.561300	0.561600	-4.571%	47,311	+6.642%
2025-05-05	0.559249	0.593900	0.559249	0.588500	+5.240%	51,465	+1.767%
2025-05-02	0.551000	0.568200	0.550200	0.559200	-0.089%	29,630	+7.099%
2025-05-01	0.550100	0.568200	0.550100	0.559700	+1.579%	9,518	+7.004%
2025-04-30	0.550900	0.574900	0.550100	0.551000	-2.097%	10,470	+8.693%
2025-04-29	0.560000	0.589800	0.555000	0.562800	-1.453%	61,972	+6.414%
2025-04-28	0.561500	0.578500	0.555000	0.571100	-1.194%	25,555	+4.868%
2025-04-25	0.568900	0.578000	0.548000	0.578000	-0.173%	96,091	+3.616%
2025-04-24	0.545400	0.599800	0.545400	0.579000	+1.241%	121,825	+3.437%
2025-04-23	0.569600	0.572400	0.550000	0.571900	+0.369%	37,760	+4.721%
2025-04-22	0.566700	0.574000	0.546000	0.569800	-1.248%	82,536	+5.107%
2025-04-21	0.560700	0.577000	0.523300	0.577000	-0.173%	171,581	+3.795%
2025-04-17	0.571100	0.660000	0.550000	0.578000	+0.522%	752,709	+3.616%
2025-04-16	0.670000	0.670000	0.567100	0.575000	-15.441%	230,406	+4.157%
2025-04-15	0.616600	0.689700	0.588400	0.680000	+7.765%	504,138	-11.926%
2025-04-14	0.659000	0.679900	0.600000	0.631000	+1.774%	68,709	-5.087%
2025-04-11	0.573400	0.665000	0.535200	0.620000	+6.878%	177,964	-3.403%
2025-04-10	0.602600	0.619400	0.562000	0.580100	-1.678%	85,977	+3.241%
2025-04-09	0.553000	0.619935	0.530000	0.590000	+7.039%	160,946	+1.508%
2025-04-08	0.670000	0.690000	0.550300	0.551200	-17.423%	254,271	+8.654%
2025-04-07	0.760000	0.760000	0.618000	0.667500	-12.171%	837,588	-10.277%
2025-04-04	0.765000	0.809900	0.715600	0.760000	+6.937%	594,821	-21.197%
2025-04-03	0.740000	0.755000	0.680000	0.710700	-4.604%	320,448	-15.731%
2025-04-02	0.710000	0.855100	0.710000	0.745000	-0.374%	1,349,694	-19.611%
2025-04-01	0.580000	0.747800	0.580000	0.747800	+19.648%	955,823	-19.912%
2025-03-31	0.610000	0.648800	0.501200	0.625000	+19.275%	222,877	-4.176%
2025-03-28	0.540000	0.600000	0.523000	0.524000	-4.727%	39,217	+14.294%
2025-03-27	0.628900	0.628900	0.550000	0.550000	-0.091%	25,399	+8.891%
2025-03-26	0.595000	0.610000	0.550500	0.550500	+0.091%	34,903	+8.792%
2025-03-25	0.530000	0.625500	0.526500	0.550000	+4.523%	49,336	+8.891%
2025-03-24	0.540000	0.549399	0.525200	0.526200	-1.773%	10,889	+13.816%
2025-03-21	0.550000	0.565000	0.535700	0.535700	-6.428%	23,400	+11.798%
2025-03-20	0.572500	0.577000	0.572500	0.572500	+1.417%	2,027	+4.611%
2025-03-19	0.559550	0.570100	0.540000	0.564500	-0.965%	10,761	+6.094%
2025-03-18	0.560000	0.570000	0.559800	0.570000	+1.813%	14,458	+5.070%
2025-03-17	0.540000	0.565000	0.540000	0.559850	+3.676%	12,270	+6.975%
2025-03-14	0.533500	0.546000	0.516258	0.540000	+1.887%	4,350	+10.907%
2025-03-13	0.570000	0.570000	0.530000	0.530000	-3.811%	2,967	+13.000%
2025-03-12	0.533245	0.551000	0.527411	0.551000	+7.449%	4,708	+8.693%
2025-03-11	0.510200	0.519500	0.510200	0.512800	+1.545%	9,305	+16.790%
2025-03-10	0.520000	0.536700	0.500400	0.505000	-4.735%	31,040	+18.594%
2025-03-07	0.530100	0.537419	0.527000	0.530100	0.000%	22,539	+12.979%
2025-03-06	0.558600	0.558600	0.520400	0.530100	-3.618%	41,004	+12.979%
2025-03-05	0.599203	0.599203	0.550000	0.550000	0.000%	20,908	+8.891%
2025-03-04	0.540000	0.579900	0.540000	0.550000	+1.852%	20,215	+8.891%
2025-03-03	0.583000	0.598900	0.540000	0.540000	-6.897%	21,546	+10.907%
2025-02-28	0.560000	0.580000	0.550100	0.580000	+7.407%	18,930	+3.259%
2025-02-27	0.568500	0.568500	0.540000	0.540000	0.000%	42,653	+10.907%
2025-02-26	0.569900	0.569900	0.540000	0.540000	-2.597%	29,825	+10.907%
2025-02-25	0.600000	0.600000	0.540500	0.554400	-6.161%	68,870	+8.027%
2025-02-24	0.616600	0.622450	0.530000	0.590800	+0.136%	77,548	+1.371%
2025-02-21	0.630300	0.642900	0.580000	0.590000	-8.810%	123,219	+1.508%
2025-02-20	0.641500	0.663300	0.631400	0.647000	-0.614%	38,390	-7.434%
2025-02-19	0.723200	0.723200	0.631200	0.651000	-4.783%	116,436	-8.003%
2025-02-18	0.720000	0.730000	0.682000	0.683700	-6.355%	81,784	-12.403%
2025-02-14	0.755400	0.757790	0.700000	0.730100	-1.511%	67,371	-17.970%
2025-02-13	0.690400	0.774500	0.682700	0.741300	+2.588%	101,546	-19.209%
2025-02-12	0.706338	0.749500	0.700000	0.722600	-0.742%	26,988	-17.119%
2025-02-11	0.710000	0.760400	0.687900	0.728000	-0.301%	87,339	-17.734%
2025-02-10	0.737500	0.740500	0.710200	0.730200	-0.788%	19,483	-17.981%
2025-02-07	0.752300	0.760000	0.724000	0.736000	-1.473%	69,035	-18.628%
2025-02-06	0.739000	0.760000	0.711000	0.747000	+3.894%	74,929	-19.826%
2025-02-05	0.719900	0.752900	0.683600	0.719000	0.000%	100,610	-16.704%
2025-02-04	0.690000	0.747300	0.690000	0.719000	+1.554%	86,096	-16.704%
2025-02-03	0.700000	0.736200	0.670000	0.708000	+0.999%	46,053	-15.410%
2025-01-31	0.730100	0.739900	0.700000	0.701000	-5.475%	124,663	-14.565%
2025-01-30	0.732000	0.755600	0.730300	0.741600	+0.216%	73,713	-19.242%
2025-01-29	0.750300	0.753500	0.732000	0.740000	-3.884%	47,946	-19.068%
2025-01-28	0.766400	0.792500	0.730000	0.769900	+0.601%	212,491	-22.211%
2025-01-27	0.770000	0.820000	0.760300	0.765300	-5.203%	160,531	-21.743%
2025-01-24	0.824600	0.864500	0.780200	0.807300	-5.035%	211,424	-25.814%
2025-01-23	0.833000	0.901300	0.810100	0.850100	-3.398%	257,677	-29.549%
2025-01-22	0.831000	0.894900	0.807300	0.880000	+5.377%	155,693	-31.943%
2025-01-21	0.930000	0.942950	0.800000	0.835100	-10.204%	585,817	-28.284%
2025-01-17	0.940000	1.030000	0.930000	0.930000	+0.541%	1,117,127	-35.602%
2025-01-16	0.770000	0.969300	0.750000	0.925000	+24.663%	2,887,800	-35.254%
2025-01-15	0.980000	1.550000	0.735000	0.742000	+3.041%	83,347,738	-19.286%
2025-01-14	0.710200	0.750000	0.680400	0.720100	+1.380%	92,288	-16.831%
2025-01-13	0.711000	0.750000	0.677300	0.710300	-5.293%	80,398	-15.684%
2025-01-10	0.770000	0.770000	0.710600	0.750000	-1.316%	49,029	-20.147%
2025-01-08	0.770000	0.770000	0.710700	0.760000	-2.577%	58,277	-21.197%
2025-01-07	0.889000	0.889000	0.710000	0.780100	-8.245%	217,903	-23.228%
2025-01-06	0.690000	0.898700	0.690000	0.850200	+33.323%	1,066,804	-29.558%
2025-01-03	0.678112	0.679800	0.630501	0.637700	-5.553%	45,693	-6.084%
2025-01-02	0.650000	0.700000	0.624400	0.675191	+3.876%	10,591	-11.299%
2024-12-31	0.649900	0.671400	0.623400	0.650000	-2.731%	29,550	-7.862%
2024-12-30	0.613300	0.685300	0.613300	0.668250	+1.573%	16,231	-10.378%
2024-12-27	0.684300	0.684300	0.623200	0.657900	-2.695%	10,886	-8.968%
2024-12-26	0.644400	0.685400	0.612400	0.676118	+5.643%	6,686	-11.421%
2024-12-24	0.640100	0.642700	0.640000	0.640000	0.000%	11,934	-6.422%
2024-12-23	0.664400	0.679699	0.612500	0.640000	-5.882%	18,812	-6.422%
2024-12-20	0.631200	0.680000	0.611200	0.680000	+2.302%	20,449	-11.926%
2024-12-19	0.640200	0.689500	0.630700	0.664700	+2.089%	4,934	-9.899%
2024-12-18	0.688400	0.700700	0.651100	0.651100	-6.986%	10,566	-8.017%
2024-12-17	0.720000	0.728000	0.686000	0.700000	-2.764%	16,749	-14.443%
2024-12-16	0.720000	0.736000	0.701000	0.719900	-2.267%	29,713	-16.808%
2024-12-13	0.680000	0.740000	0.660000	0.736600	+10.435%	114,117	-18.694%
2024-12-12	0.690300	0.690300	0.650200	0.667000	+1.368%	36,292	-10.210%
2024-12-11	0.647600	0.665900	0.647600	0.658000	+1.606%	4,999	-8.982%
2024-12-10	0.640100	0.688800	0.640100	0.647600	0.000%	37,329	-7.520%
2024-12-09	0.640700	0.670000	0.640000	0.647600	-0.369%	11,486	-7.520%
2024-12-06	0.685000	0.685000	0.640550	0.650000	0.000%	27,131	-7.862%
2024-12-05	0.670000	0.670000	0.635101	0.650000	+0.355%	9,739	-7.862%
2024-12-04	0.650000	0.666300	0.647700	0.647700	+0.387%	5,191	-7.534%
2024-12-03	0.670000	0.670100	0.645200	0.645200	-2.977%	2,682	-7.176%
2024-12-02	0.649000	0.689800	0.649000	0.665000	+0.544%	9,154	-9.940%
2024-11-29	0.651400	0.679900	0.651400	0.661400	+1.754%	17,541	-9.450%
2024-11-27	0.680000	0.680000	0.640000	0.650000	+0.309%	7,012	-7.862%
2024-11-26	0.616000	0.648000	0.615000	0.648000	+2.857%	22,418	-7.577%
2024-11-25	0.649000	0.655000	0.628300	0.630000	+2.422%	13,880	-4.937%
2024-11-22	0.611500	0.650000	0.611500	0.615100	-5.369%	26,547	-2.634%
2024-11-21	0.610200	0.667300	0.610200	0.650000	+4.839%	24,281	-7.862%
2024-11-20	0.595200	0.640000	0.595200	0.620000	-2.054%	14,610	-3.403%
2024-11-19	0.644800	0.647300	0.623000	0.633000	+2.097%	14,486	-5.387%
2024-11-18	0.590000	0.647000	0.590000	0.620000	+5.067%	45,140	-3.403%
2024-11-15	0.585000	0.626000	0.585000	0.590100	-1.748%	9,300	+1.491%
2024-11-14	0.600000	0.649700	0.579900	0.600600	-5.043%	27,189	-0.283%
2024-11-13	0.662100	0.662100	0.608500	0.632500	-2.692%	11,116	-5.312%
2024-11-12	0.620000	0.669500	0.610150	0.650000	+5.519%	20,096	-7.862%
2024-11-11	0.591000	0.630000	0.591000	0.616000	+0.489%	85,380	-2.776%
2024-11-08	0.574800	0.619899	0.574800	0.613000	+5.399%	6,121	-2.300%
2024-11-07	0.580500	0.605300	0.580500	0.581600	+0.241%	57,300	+2.975%
2024-11-06	0.600200	0.630000	0.576900	0.580201	-3.589%	30,962	+3.223%
2024-11-05	0.620000	0.630000	0.601600	0.601800	-2.146%	5,150	-0.482%
2024-11-04	0.601200	0.615000	0.601200	0.615000	+1.619%	17,306	-2.618%
2024-11-01	0.606000	0.606000	0.605200	0.605200	-3.168%	1,577	-1.041%
2024-10-31	0.621000	0.642501	0.610799	0.625000	-3.846%	5,447	-4.176%
2024-10-30	0.650000	0.688100	0.640000	0.650000	+3.175%	39,162	-7.862%
2024-10-29	0.661600	0.663900	0.630000	0.630000	-7.353%	6,233	-4.937%
2024-10-28	0.692500	0.720000	0.680000	0.680000	-2.857%	33,826	-11.926%
2024-10-25	0.649900	0.700000	0.630100	0.700000	+4.478%	131,672	-14.443%
2024-10-24	0.580800	0.710000	0.580800	0.670000	+12.021%	309,899	-10.612%
2024-10-23	0.630000	0.630000	0.579000	0.598100	-3.454%	22,641	+0.134%
2024-10-22	0.551000	0.619800	0.551000	0.619500	+0.576%	43,853	-3.325%
2024-10-21	0.520100	0.649700	0.520100	0.615950	+15.228%	490,853	-2.768%
2024-10-18	0.520000	0.546200	0.520000	0.534550	+0.878%	61,428	+12.038%
2024-10-17	0.513000	0.530000	0.512000	0.529899	+1.126%	27,127	+13.022%
2024-10-16	0.510000	0.530000	0.510000	0.524000	+3.762%	50,239	+14.294%
2024-10-15	0.529200	0.529200	0.505000	0.505000	+0.198%	42,869	+18.594%
2024-10-14	0.520000	0.530789	0.503400	0.504000	-3.077%	40,679	+18.829%
2024-10-11	0.520000	0.526500	0.511600	0.520000	-0.478%	44,113	+15.173%

.dark-mode .bBnS7R{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bBnS7R{ color: #333333; background-color: white; border: 2px solid #333333; }MITQMoving iMage Technologies, Inc.stock NYSEAMERICAN

MITQ
Moving iMage Technologies, Inc.
stock NYSEAMERICAN