MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MITQ — Moving iMage Technologies, Inc.
NYSE AmericanMoving iMage Technologies, Inc.
$0.59
+0.03(+6.02%)
- O
- 0.59
- H
- 0.59
- L
- 0.55
- V
- 29.85K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$0.59
Period Return+1.21%
Period High$1.66
Period Low$0.42
Avg Daily Volume663.4K
Total Trading Days365
MITQ — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $0.59 | $0.59 | $0.55 | $0.59 | +$0.03 | +6.02% | 29,850 | $0.58 | $0.55 $0.59 |
| Oct 5, 2026 | $0.56 | $0.58 | $0.54 | $0.55 | $-0.03 | -4.38% | 26,702 | $0.56 | $0.54 $0.58 |
| Oct 2, 2026 | $0.55 | $0.59 | $0.53 | $0.58 | +$0.03 | +5.11% | 120,271 | $0.57 | $0.53 $0.59 |
| Oct 1, 2026 | $0.55 | $0.56 | $0.53 | $0.55 | $-0.03 | -4.98% | 79,880 | $0.54 | $0.53 $0.56 |
| Sep 30, 2026 | $0.60 | $0.61 | $0.55 | $0.58 | $-0.02 | -2.74% | 106,975 | $0.57 | $0.55 $0.61 |
| Sep 29, 2026 | $0.55 | $0.69 | $0.51 | $0.60 | +$0.02 | +3.10% | 1,103,948 | $0.58 | $0.51 $0.69 |
| Sep 28, 2026 | $0.61 | $0.62 | $0.57 | $0.58 | $-0.04 | -6.99% | 510,434 | $0.61 | $0.57 $0.62 |
| Sep 25, 2026 | $0.64 | $0.64 | $0.62 | $0.62 | $-0.03 | -4.10% | 76,710 | $0.62 | $0.62 $0.64 |
| Sep 24, 2026 | $0.64 | $0.65 | $0.62 | $0.65 | +$0.03 | +4.54% | 259,014 | $0.63 | $0.62 $0.65 |
| Sep 23, 2026 | $0.63 | $0.66 | $0.62 | $0.62 | $-0.02 | -2.84% | 76,461 | $0.64 | $0.62 $0.66 |
| Sep 22, 2026 | $0.62 | $0.64 | $0.61 | $0.64 | +$0.01 | +1.11% | 95,720 | $0.63 | $0.61 $0.64 |
| Sep 21, 2026 | $0.64 | $0.65 | $0.61 | $0.63 | $-0.03 | -3.82% | 347,746 | $0.65 | $0.61 $0.65 |
| Sep 18, 2026 | $0.60 | $0.69 | $0.60 | $0.66 | +$0.04 | +7.36% | 364,346 | $0.64 | $0.60 $0.69 |
| Sep 17, 2026 | $0.59 | $0.63 | $0.54 | $0.61 | +$0.00 | +0.38% | 239,587 | $0.63 | $0.54 $0.63 |
| Sep 16, 2026 | $0.63 | $0.69 | $0.61 | $0.61 | $-0.04 | -6.84% | 206,082 | $0.64 | $0.61 $0.69 |
| Sep 15, 2026 | $0.66 | $0.70 | $0.63 | $0.65 | +$0.01 | +1.94% | 451,755 | $0.67 | $0.63 $0.70 |
| Sep 14, 2026 | $0.63 | $0.72 | $0.60 | $0.64 | +$0.04 | +6.67% | 651,913 | $0.66 | $0.60 $0.72 |
| Sep 11, 2026 | $0.59 | $0.63 | $0.58 | $0.60 | +$0.01 | +1.73% | 26,000 | $0.59 | $0.58 $0.63 |
| Sep 10, 2026 | $0.61 | $0.61 | $0.55 | $0.59 | $-0.01 | -1.70% | 12,254 | $0.58 | $0.55 $0.61 |
| Sep 9, 2026 | $0.60 | $0.61 | $0.60 | $0.60 | +$0.00 | +0.00% | 2,656 | $0.60 | $0.60 $0.61 |
| Sep 8, 2026 | $0.61 | $0.63 | $0.60 | $0.60 | $-0.01 | -1.20% | 3,679 | $0.61 | $0.60 $0.63 |
| Sep 4, 2026 | $0.60 | $0.62 | $0.59 | $0.61 | +$0.02 | +3.11% | 8,095 | $0.60 | $0.59 $0.62 |
| Sep 3, 2026 | $0.56 | $0.59 | $0.56 | $0.59 | +$0.00 | +0.00% | 9,598 | $0.58 | $0.56 $0.59 |
| Sep 2, 2026 | $0.60 | $0.65 | $0.58 | $0.59 | +$0.01 | +1.12% | 12,127 | $0.62 | $0.58 $0.65 |
| Sep 1, 2026 | $0.60 | $0.62 | $0.57 | $0.58 | $-0.04 | -6.03% | 21,295 | $0.58 | $0.57 $0.62 |
| Aug 31, 2026 | $0.60 | $0.62 | $0.60 | $0.62 | +$0.02 | +3.66% | 12,112 | $0.60 | $0.60 $0.62 |
| Aug 28, 2026 | $0.56 | $0.60 | $0.56 | $0.60 | +$0.02 | +3.09% | 7,853 | $0.58 | $0.56 $0.60 |
| Aug 27, 2026 | $0.57 | $0.60 | $0.56 | $0.58 | +$0.01 | +1.72% | 30,021 | $0.58 | $0.56 $0.60 |
| Aug 26, 2026 | $0.58 | $0.59 | $0.57 | $0.57 | $-0.01 | -2.08% | 2,940 | $0.58 | $0.57 $0.59 |
| Aug 25, 2026 | $0.60 | $0.60 | $0.58 | $0.58 | $-0.01 | -1.29% | 18,933 | $0.58 | $0.58 $0.60 |