5 DAY PERFORMANCE
+35.95%
1 MONTH PERFORMANCE
+23.44%
3 MONTH PERFORMANCE
+19.29%
6 MONTH PERFORMANCE
+79.67%
YEAR-TO-DATE PERFORMANCE
+52.31%
1 YEAR PERFORMANCE
+52.31%
Moving iMage Technologies, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $0.76 | $0.74 (-2.22%) | $0.76 | $0.72 | 59.90 K | $7.37 M |
| 12/04/2025 | $0.74 | $0.77 (3.77%) | $0.77 | $0.73 | 39.58 K | $7.63 M |
| 12/03/2025 | $0.78 | $0.73 (-6.28%) | $0.78 | $0.72 | 6.04 K | $7.24 M |
| 12/02/2025 | $0.75 | $0.75 (-0.56%) | $0.78 | $0.70 | 51.02 K | $7.45 M |
| 12/01/2025 | $0.80 | $0.76 (-5.1%) | $0.80 | $0.76 | 59.20 K | $7.56 M |
| 11/28/2025 | $0.79 | $0.79 (0.29%) | $0.80 | $0.74 | 61.81 K | $7.87 M |
| 11/26/2025 | $0.74 | $0.77 (4.26%) | $0.80 | $0.72 | 72.94 K | $7.65 M |
| 11/25/2025 | $0.60 | $0.73 (20.58%) | $0.73 | $0.60 | 152.20 K | $7.22 M |
| 11/24/2025 | $0.61 | $0.61 (-0.55%) | $0.63 | $0.61 | 98.82 K | $6.07 M |
| 11/21/2025 | $0.60 | $0.60 (0.28%) | $0.63 | $0.59 | 63.50 K | $5.98 M |
| 11/20/2025 | $0.65 | $0.58 (-10.97%) | $0.65 | $0.58 | 157.30 K | $5.75 M |
| 11/19/2025 | $0.62 | $0.65 (5.15%) | $0.66 | $0.62 | 26.23 K | $6.48 M |
| 11/18/2025 | $0.70 | $0.62 (-11.03%) | $0.70 | $0.62 | 101.00 K | $6.19 M |
| 11/17/2025 | $0.66 | $0.68 (3.52%) | $0.73 | $0.65 | 39.70 K | $6.76 M |
| 11/14/2025 | $0.75 | $0.69 (-7.6%) | $0.75 | $0.64 | 137.90 K | $6.89 M |
| 11/13/2025 | $0.65 | $0.69 (6.89%) | $0.72 | $0.65 | 149.20 K | $6.91 M |
| 11/12/2025 | $0.80 | $0.73 (-9.34%) | $0.80 | $0.73 | 71.58 K | $7.22 M |
| 11/11/2025 | $0.77 | $0.78 (1.17%) | $0.85 | $0.77 | 57.30 K | $7.75 M |
| 11/10/2025 | $0.90 | $0.77 (-14.06%) | $0.90 | $0.71 | 89.50 K | $7.64 M |
| 11/07/2025 | $0.85 | $0.80 (-5.7%) | $0.85 | $0.80 | 13.60 K | $7.95 M |
| 11/06/2025 | $0.92 | $0.87 (-5.33%) | $0.92 | $0.85 | 63.94 K | $8.62 M |
| 11/05/2025 | $0.86 | $0.90 (5.03%) | $0.90 | $0.84 | 34.10 K | $8.94 M |
| 11/04/2025 | $0.91 | $0.85 (-5.9%) | $0.94 | $0.85 | 26.63 K | $8.44 M |
| 11/03/2025 | $0.96 | $0.94 (-1.77%) | $1.00 | $0.90 | 29.50 K | $9.32 M |
| 10/31/2025 | $0.94 | $0.94 (0.17%) | $0.96 | $0.90 | 29.12 K | $9.32 M |
| 10/30/2025 | $0.91 | $0.92 (1%) | $1.02 | $0.87 | 70.04 K | $9.12 M |
| 10/29/2025 | $0.86 | $0.91 (6.05%) | $0.94 | $0.86 | 50.10 K | $9.05 M |
| 10/28/2025 | $0.97 | $0.95 (-1.89%) | $0.99 | $0.94 | 11.90 K | $9.39 M |
| 10/27/2025 | $0.90 | $0.93 (3.41%) | $1.03 | $0.87 | 160.80 K | $9.23 M |
| 10/24/2025 | $1.05 | $0.93 (-11.42%) | $1.05 | $0.92 | 21.10 K | $9.22 M |
| 10/23/2025 | $0.93 | $0.94 (0.57%) | $0.96 | $0.88 | 147.20 K | $9.28 M |
| 10/22/2025 | $0.95 | $0.96 (0.94%) | $1.12 | $0.87 | 184.73 K | $9.51 M |
| 10/21/2025 | $0.92 | $0.96 (4.53%) | $1.03 | $0.91 | 63.02 K | $9.54 M |
| 10/20/2025 | $0.84 | $0.95 (13.62%) | $0.95 | $0.82 | 156.80 K | $9.41 M |
| 10/17/2025 | $0.86 | $0.82 (-3.64%) | $0.86 | $0.82 | 30.31 K | $8.17 M |
| 10/16/2025 | $0.85 | $0.88 (3.31%) | $0.89 | $0.84 | 20.20 K | $8.70 M |
| 10/15/2025 | $0.85 | $0.85 (0.55%) | $0.87 | $0.83 | 61.34 K | $8.47 M |
| 10/14/2025 | $0.90 | $0.87 (-3.51%) | $0.90 | $0.85 | 62.34 K | $8.61 M |
| 10/13/2025 | $0.92 | $0.91 (-1.4%) | $0.94 | $0.88 | 84.60 K | $8.98 M |
| 10/10/2025 | $0.92 | $0.92 (-0.55%) | $0.95 | $0.90 | 38.07 K | $9.11 M |
| 10/09/2025 | $0.95 | $0.92 (-3.61%) | $0.96 | $0.90 | 61.12 K | $9.07 M |
| 10/08/2025 | $0.94 | $0.95 (0.63%) | $0.97 | $0.93 | 53.65 K | $9.40 M |
| 10/07/2025 | $0.99 | $0.98 (-1.17%) | $1.01 | $0.96 | 33.60 K | $9.71 M |
| 10/06/2025 | $0.99 | $0.99 (0.38%) | $1.03 | $0.99 | 65.99 K | $9.85 M |
| 10/03/2025 | $0.99 | $0.99 (0.02%) | $1.07 | $0.97 | 146.54 K | $9.81 M |
| 10/02/2025 | $0.95 | $0.98 (3.42%) | $0.99 | $0.92 | 80.45 K | $9.71 M |
| 10/01/2025 | $0.92 | $0.94 (2.45%) | $0.97 | $0.92 | 57.10 K | $9.32 M |
| 09/30/2025 | $0.95 | $0.93 (-2.45%) | $0.97 | $0.91 | 105.50 K | $9.20 M |
| 09/29/2025 | $0.97 | $0.98 (1.1%) | $1.02 | $0.93 | 113.85 K | $9.73 M |
| 09/26/2025 | $1.23 | $0.94 (-23.58%) | $1.23 | $0.90 | 677.60 K | $9.32 M |
| 09/25/2025 | $1.35 | $1.26 (-6.67%) | $1.37 | $1.23 | 298.90 K | $12.49 M |
| 09/24/2025 | $1.48 | $1.38 (-6.76%) | $1.52 | $1.38 | 328.52 K | $13.68 M |
| 09/23/2025 | $1.35 | $1.52 (12.59%) | $1.66 | $1.31 | 757.80 K | $15.06 M |
| 09/22/2025 | $1.34 | $1.33 (-0.75%) | $1.40 | $1.28 | 307.00 K | $13.18 M |
| 09/19/2025 | $1.28 | $1.35 (5.47%) | $1.35 | $1.27 | 416.00 K | $13.38 M |
| 09/18/2025 | $1.26 | $1.29 (2.38%) | $1.32 | $1.24 | 312.02 K | $12.79 M |
| 09/17/2025 | $1.25 | $1.25 (0%) | $1.29 | $1.18 | 536.85 K | $12.39 M |
| 09/16/2025 | $1.11 | $1.25 (12.61%) | $1.25 | $1.08 | 550.11 K | $12.39 M |
| 09/15/2025 | $1.35 | $1.21 (-10.37%) | $1.39 | $1.00 | 2.88 M | $11.99 M |
| 09/12/2025 | $1.19 | $1.20 (0.84%) | $1.23 | $1.06 | 1.42 M | $11.89 M |
| 09/11/2025 | $1.07 | $1.06 (-0.93%) | $1.10 | $0.88 | 879.20 K | $10.51 M |
| 09/10/2025 | $1.20 | $1.06 (-11.67%) | $1.33 | $0.97 | 3.54 M | $10.51 M |
| 09/09/2025 | $0.84 | $0.94 (12.39%) | $0.95 | $0.81 | 426.70 K | $9.33 M |
| 09/08/2025 | $0.72 | $0.83 (15.26%) | $0.84 | $0.72 | 230.67 K | $8.23 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.
