ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Moving iMage Technologies, Inc. Common Stock (NY:MITQ)

0.7469 +0.0167 (+2.29%)
Official Closing Price Updated: 8:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 0.7800 0.7800 0.7013 0.7469 57,183 +0.02(+2.29%)
Jul 31, 2025 0.7699 0.7699 0.7300 0.7302 30,419 -0.02(-2.86%)
Jul 30, 2025 0.7594 0.7594 0.7100 0.7517 63,938 -0.01(-1.01%)
Jul 29, 2025 0.8000 0.8000 0.7469 0.7594 164,373 -0.01(-1.38%)
Jul 28, 2025 0.7800 0.7900 0.7483 0.7700 33,206 +0.02(+2.23%)
Jul 25, 2025 0.7401 0.7619 0.7400 0.7532 21,301 -0.01(-1.15%)
Jul 24, 2025 0.7580 0.7620 0.7381 0.7620 24,570 +0.00(+0.24%)
Jul 23, 2025 0.7760 0.7888 0.7502 0.7602 31,509 -0.04(-4.98%)
Jul 22, 2025 0.7200 0.8000 0.7200 0.8000 87,198 +0.03(+4.44%)
Jul 21, 2025 0.7500 0.8000 0.7036 0.7660 273,036 +0.04(+5.51%)
Jul 18, 2025 0.7214 0.7417 0.7120 0.7260 24,870 +0.00(+0.12%)
Jul 17, 2025 0.7000 0.7549 0.7000 0.7251 87,802 -0.00(-0.53%)
Jul 16, 2025 0.7300 0.7400 0.6858 0.7290 66,858 -0.01(-1.49%)
Jul 15, 2025 0.7500 0.7621 0.7303 0.7400 116,654 -0.02(-2.93%)
Jul 14, 2025 0.7400 0.7623 0.7177 0.7623 122,491 +0.04(+5.68%)
Jul 11, 2025 0.6900 0.7213 0.6900 0.7213 72,912 -0.00(-0.69%)
Jul 10, 2025 0.6550 0.7490 0.6550 0.7263 256,189 +0.06(+9.65%)
Jul 09, 2025 0.6499 0.6700 0.6499 0.6624 72,958 +0.00(+0.36%)
Jul 08, 2025 0.6513 0.6750 0.6500 0.6600 64,446 +0.01(+2.20%)
Jul 07, 2025 0.6400 0.6880 0.6371 0.6458 181,085 -0.01(-2.20%)
Jul 03, 2025 0.6454 0.6899 0.6290 0.6603 94,974 +0.00(+0.09%)
Jul 02, 2025 0.6439 0.6994 0.6439 0.6597 68,469 +0.01(+0.76%)
Jul 01, 2025 0.6300 0.7059 0.6277 0.6547 151,941 +0.02(+2.46%)
Jun 30, 2025 0.6300 0.6700 0.6183 0.6390 114,268 +0.00(+0.41%)
Jun 27, 2025 0.6745 0.6805 0.6364 0.6364 116,951 -0.05(-6.96%)
Jun 26, 2025 0.6270 0.7049 0.6151 0.6840 279,497 +0.04(+6.06%)
Jun 25, 2025 0.6300 0.6600 0.6120 0.6449 424,993 -0.02(-2.42%)
Jun 24, 2025 0.6500 0.7100 0.6500 0.6609 538,308 -0.03(-5.03%)
Jun 23, 2025 0.7094 0.7577 0.6705 0.6959 2,399,955 -0.15(-18.13%)
Jun 20, 2025 0.9000 1.100 0.7647 0.8500 190,706,688 +0.30(+53.68%)
Jun 18, 2025 0.5500 0.5600 0.5500 0.5531 38,804 -0.00(-0.74%)
Jun 17, 2025 0.5500 0.5797 0.5432 0.5572 84,443 +0.01(+1.31%)
Jun 16, 2025 0.5500 0.5600 0.5500 0.5500 16,388 -0.00(-0.04%)
Jun 13, 2025 0.5600 0.5842 0.5502 0.5502 51,516 +0.00(+0.00%)
Jun 12, 2025 0.5500 0.5600 0.5500 0.5502 10,484 +0.00(+0.05%)
Jun 11, 2025 0.5400 0.5500 0.5351 0.5499 15,820 +0.01(+1.81%)
Jun 10, 2025 0.5500 0.5502 0.5350 0.5401 31,632 -0.00(-0.84%)
Jun 09, 2025 0.5100 0.5600 0.5100 0.5447 52,255 -0.01(-1.14%)
Jun 06, 2025 0.5503 0.5591 0.5503 0.5510 7,923 -0.01(-1.71%)
Jun 05, 2025 0.5647 0.5684 0.5600 0.5606 13,078 +0.00(+0.65%)
Jun 04, 2025 0.5500 0.5603 0.5447 0.5570 44,790 -0.01(-1.76%)
Jun 03, 2025 0.5610 0.5775 0.5610 0.5670 35,212 -0.00(-0.46%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.