5 DAY PERFORMANCE
-9.66%
1 MONTH PERFORMANCE
-1.74%
3 MONTH PERFORMANCE
-39.77%
6 MONTH PERFORMANCE
+4.78%
YEAR-TO-DATE PERFORMANCE
-13.83%
1 YEAR PERFORMANCE
-11.28%
Moving iMage Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/17/2025 | $0.57 | $0.58 (1.21%) | $0.66 | $0.55 | 747,792 | $5.72 M |
| 04/16/2025 | $0.67 | $0.58 (-14.18%) | $0.67 | $0.57 | 230,406 | $5.69 M |
| 04/15/2025 | $0.62 | $0.68 (10.28%) | $0.69 | $0.59 | 504,138 | $6.73 M |
| 04/14/2025 | $0.66 | $0.63 (-4.25%) | $0.68 | $0.60 | 68,709 | $6.24 M |
| 04/11/2025 | $0.57 | $0.62 (8.13%) | $0.67 | $0.54 | 178,000 | $6.14 M |
| 04/10/2025 | $0.60 | $0.58 (-3.73%) | $0.62 | $0.56 | 86,000 | $5.74 M |
| 04/09/2025 | $0.55 | $0.59 (6.69%) | $0.62 | $0.53 | 160,946 | $5.84 M |
| 04/08/2025 | $0.67 | $0.55 (-17.73%) | $0.69 | $0.55 | 254,300 | $5.46 M |
| 04/07/2025 | $0.76 | $0.67 (-12.17%) | $0.76 | $0.62 | 837,600 | $6.61 M |
| 04/04/2025 | $0.77 | $0.76 (-0.65%) | $0.81 | $0.72 | 594,821 | $7.52 M |
| 04/03/2025 | $0.74 | $0.71 (-3.96%) | $0.76 | $0.68 | 320,448 | $7.03 M |
| 04/02/2025 | $0.71 | $0.75 (4.93%) | $0.86 | $0.71 | 1.35 M | $7.37 M |
| 04/01/2025 | $0.58 | $0.75 (28.93%) | $0.75 | $0.58 | 955,823 | $7.40 M |
| 03/31/2025 | $0.61 | $0.63 (2.46%) | $0.65 | $0.50 | 222,900 | $6.19 M |
| 03/28/2025 | $0.54 | $0.52 (-2.96%) | $0.60 | $0.52 | 39,217 | $5.19 M |
| 03/27/2025 | $0.63 | $0.55 (-12.55%) | $0.63 | $0.55 | 25,400 | $5.44 M |
| 03/26/2025 | $0.60 | $0.55 (-7.48%) | $0.61 | $0.55 | 34,903 | $5.45 M |
| 03/25/2025 | $0.53 | $0.55 (3.77%) | $0.63 | $0.53 | 49,336 | $5.44 M |
| 03/24/2025 | $0.54 | $0.53 (-2.56%) | $0.55 | $0.53 | 10,900 | $5.21 M |
| 03/21/2025 | $0.55 | $0.54 (-2.6%) | $0.57 | $0.54 | 23,400 | $5.30 M |
| 03/20/2025 | $0.57 | $0.57 (0%) | $0.58 | $0.57 | 2,027 | $5.67 M |
| 03/19/2025 | $0.56 | $0.56 (0.88%) | $0.57 | $0.54 | 10,800 | $5.59 M |
| 03/18/2025 | $0.56 | $0.57 (1.79%) | $0.57 | $0.56 | 14,500 | $5.64 M |
| 03/17/2025 | $0.54 | $0.56 (3.68%) | $0.57 | $0.54 | 12,300 | $5.54 M |
| 03/14/2025 | $0.53 | $0.54 (1.22%) | $0.55 | $0.52 | 4,350 | $5.34 M |
| 03/13/2025 | $0.57 | $0.53 (-7.02%) | $0.57 | $0.53 | 3,000 | $5.25 M |
| 03/12/2025 | $0.53 | $0.55 (3.33%) | $0.55 | $0.53 | 4,925 | $5.45 M |
| 03/11/2025 | $0.51 | $0.51 (0.51%) | $0.52 | $0.51 | 9,305 | $5.08 M |
| 03/10/2025 | $0.52 | $0.51 (-2.88%) | $0.54 | $0.50 | 31,040 | $5.00 M |
| 03/07/2025 | $0.53 | $0.53 (0%) | $0.54 | $0.53 | 22,539 | $5.25 M |
| 03/06/2025 | $0.56 | $0.53 (-5.1%) | $0.56 | $0.52 | 41,004 | $5.25 M |
| 03/05/2025 | $0.60 | $0.55 (-8.21%) | $0.60 | $0.55 | 20,908 | $5.44 M |
| 03/04/2025 | $0.54 | $0.55 (1.85%) | $0.58 | $0.54 | 20,215 | $5.44 M |
| 03/03/2025 | $0.58 | $0.54 (-7.38%) | $0.60 | $0.54 | 21,546 | $5.34 M |
| 02/28/2025 | $0.56 | $0.58 (3.57%) | $0.58 | $0.55 | 18,930 | $5.74 M |
| 02/27/2025 | $0.57 | $0.54 (-5.01%) | $0.57 | $0.54 | 42,653 | $5.34 M |
| 02/26/2025 | $0.57 | $0.54 (-5.25%) | $0.57 | $0.54 | 29,825 | $5.34 M |
| 02/25/2025 | $0.60 | $0.55 (-7.6%) | $0.60 | $0.54 | 68,900 | $5.49 M |
| 02/24/2025 | $0.62 | $0.59 (-4.18%) | $0.62 | $0.53 | 77,548 | $5.85 M |
| 02/21/2025 | $0.63 | $0.59 (-6.39%) | $0.64 | $0.58 | 123,219 | $5.84 M |
| 02/20/2025 | $0.64 | $0.65 (0.86%) | $0.66 | $0.63 | 38,400 | $6.40 M |
| 02/19/2025 | $0.72 | $0.65 (-9.98%) | $0.72 | $0.63 | 116,436 | $6.44 M |
| 02/18/2025 | $0.72 | $0.68 (-5.04%) | $0.73 | $0.68 | 81,800 | $6.77 M |
| 02/14/2025 | $0.76 | $0.73 (-3.35%) | $0.76 | $0.70 | 67,371 | $7.23 M |
| 02/13/2025 | $0.69 | $0.74 (7.37%) | $0.77 | $0.68 | 101,546 | $7.34 M |
| 02/12/2025 | $0.71 | $0.72 (2.3%) | $0.75 | $0.70 | 27,000 | $7.15 M |
| 02/11/2025 | $0.71 | $0.73 (2.54%) | $0.76 | $0.69 | 87,339 | $7.20 M |
| 02/10/2025 | $0.74 | $0.73 (-0.99%) | $0.74 | $0.71 | 19,500 | $7.23 M |
| 02/07/2025 | $0.75 | $0.74 (-2.17%) | $0.76 | $0.72 | 69,035 | $7.28 M |
| 02/06/2025 | $0.74 | $0.75 (1.08%) | $0.76 | $0.71 | 74,929 | $7.39 M |
| 02/05/2025 | $0.72 | $0.72 (-0.13%) | $0.75 | $0.68 | 100,610 | $7.12 M |
| 02/04/2025 | $0.69 | $0.72 (4.2%) | $0.75 | $0.69 | 86,100 | $7.12 M |
| 02/03/2025 | $0.70 | $0.71 (1.14%) | $0.74 | $0.67 | 46,053 | $7.01 M |
| 01/31/2025 | $0.73 | $0.70 (-3.99%) | $0.74 | $0.70 | 124,663 | $6.94 M |
| 01/30/2025 | $0.73 | $0.74 (1.31%) | $0.76 | $0.73 | 73,713 | $7.34 M |
| 01/29/2025 | $0.75 | $0.74 (-1.37%) | $0.75 | $0.73 | 47,946 | $7.32 M |
| 01/28/2025 | $0.77 | $0.77 (0.46%) | $0.79 | $0.73 | 212,500 | $7.62 M |
| 01/27/2025 | $0.77 | $0.77 (-0.61%) | $0.82 | $0.76 | 160,531 | $7.57 M |
| 01/24/2025 | $0.82 | $0.81 (-2.1%) | $0.86 | $0.78 | 211,424 | $7.99 M |
| 01/23/2025 | $0.83 | $0.85 (2.05%) | $0.90 | $0.81 | 257,677 | $8.41 M |
| 01/22/2025 | $0.83 | $0.88 (5.9%) | $0.89 | $0.81 | 155,700 | $8.71 M |
| 01/21/2025 | $0.93 | $0.84 (-10.2%) | $0.94 | $0.80 | 585,817 | $8.26 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
