XASE
Datos históricos de Moving iMage Technologies, Inc.
Moving iMage Technologies, Inc. · MITQ
$0.59
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:01:32 UTC
- Variación en el periodo
- −34.42%
- Máximo
- US$1.12
- 22 de octubre de 2025
- Mínimo
- US$0.42
- 2 de marzo de 2026
- Volumen medio diario
- 0.11 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 0.55 | 0.62 | 0.55 | 0.59 | +3.88% | 188,112.135 |
| 8 oct 2026 | 0.56 | 0.59 | 0.55 | 0.57 | +0.72% | 9,078 |
| 7 oct 2026 | 0.56 | 0.57 | 0.54 | 0.57 | −3.09% | 8,018 |
| 6 oct 2026 | 0.59 | 0.59 | 0.55 | 0.59 | +6.02% | 29,850 |
| 5 oct 2026 | 0.56 | 0.58 | 0.54 | 0.55 | −4.38% | 26,702 |
| 2 oct 2026 | 0.55 | 0.59 | 0.53 | 0.58 | +5.11% | 120,271 |
| 1 oct 2026 | 0.55 | 0.56 | 0.53 | 0.55 | −4.98% | 79,880 |
| 30 sep 2026 | 0.60 | 0.61 | 0.55 | 0.58 | −2.74% | 106,975 |
| 29 sep 2026 | 0.55 | 0.69 | 0.51 | 0.60 | +3.10% | 1.1 M |
| 28 sep 2026 | 0.61 | 0.62 | 0.57 | 0.58 | −6.99% | 510,433.86 |
| 25 sep 2026 | 0.64 | 0.64 | 0.62 | 0.62 | −4.10% | 76,710 |
| 24 sep 2026 | 0.64 | 0.65 | 0.62 | 0.65 | +4.54% | 259,014 |
| 23 sep 2026 | 0.63 | 0.66 | 0.62 | 0.62 | −2.84% | 76,461 |
| 22 sep 2026 | 0.62 | 0.64 | 0.61 | 0.64 | +1.11% | 95,720 |
| 21 sep 2026 | 0.64 | 0.65 | 0.61 | 0.63 | −3.82% | 347,745.629 |
| 18 sep 2026 | 0.60 | 0.69 | 0.60 | 0.66 | +7.36% | 364,346 |
| 17 sep 2026 | 0.59 | 0.63 | 0.54 | 0.61 | +0.38% | 239,587 |
| 16 sep 2026 | 0.63 | 0.69 | 0.61 | 0.61 | −6.84% | 206,081.621 |
| 15 sep 2026 | 0.66 | 0.70 | 0.63 | 0.65 | +1.94% | 476,714.621 |
| 14 sep 2026 | 0.63 | 0.72 | 0.60 | 0.64 | +6.67% | 995,705.667 |
| 11 sep 2026 | 0.59 | 0.63 | 0.58 | 0.60 | +1.73% | 26,000 |
| 10 sep 2026 | 0.61 | 0.61 | 0.55 | 0.59 | −1.70% | 12,254.207 |
| 9 sep 2026 | 0.60 | 0.61 | 0.60 | 0.60 | 0.00% | 2,655.616 |
| 8 sep 2026 | 0.61 | 0.63 | 0.60 | 0.60 | −1.20% | 3,679 |
| 4 sep 2026 | 0.60 | 0.62 | 0.59 | 0.61 | +3.11% | 8,095 |
| 3 sep 2026 | 0.56 | 0.59 | 0.56 | 0.59 | 0.00% | 9,598 |
| 2 sep 2026 | 0.60 | 0.65 | 0.58 | 0.59 | +1.12% | 12,128 |
| 1 sep 2026 | 0.60 | 0.62 | 0.57 | 0.58 | −6.03% | 21,294.554 |
| 31 ago 2026 | 0.60 | 0.62 | 0.60 | 0.62 | +3.66% | 12,112 |
| 28 ago 2026 | 0.56 | 0.60 | 0.56 | 0.60 | +3.09% | 7,853 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.