NYSE:MITQ | Historical Stock Price | MOVING iMAGE TECHNOLOGIES INC.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2021-07-08 to 2026-09-02
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$0.46$1.03$2.28$5.08$11.32$25.202021-07-082026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$2.10$2.1073,500——
2021-12-30$2.12$2.12138,800——
2021-12-29$2.08$2.08258,100——
2021-12-28$2.20$2.20153,800——
2021-12-27$2.23$2.23137,500——
2021-12-23$2.32$2.32919,900——
2021-12-22$2.23$2.2342,300——
2021-12-21$2.24$2.24228,000——
2021-12-20$2.25$2.25201,400——
2021-12-17$2.20$2.2057,100——
2021-12-16$2.19$2.19103,000——
2021-12-15$2.24$2.24191,500——
2021-12-14$2.28$2.28369,300——
2021-12-13$2.24$2.24132,700——
2021-12-10$2.32$2.32461,300——
2021-12-09$2.21$2.21720,900——
2021-12-08$2.25$2.25257,900——
2021-12-07$2.14$2.14217,600——
2021-12-06$2.17$2.17298,000——
2021-12-03$2.03$2.03180,500——
2021-12-02$1.99$1.99215,700——
2021-12-01$1.88$1.88469,500——
2021-11-30$2.03$2.03195,900——
2021-11-29$2.12$2.12168,700——
2021-11-26$2.28$2.28109,200——
2021-11-24$2.22$2.22399,800——
2021-11-23$2.12$2.12217,100——
2021-11-22$2.25$2.25300,900——
2021-11-19$2.44$2.44602,200——
2021-11-18$2.57$2.57805,300——
2021-11-17$2.75$2.75461,300——
2021-11-16$2.86$2.861,260,800——
2021-11-15$2.87$2.871,767,800——
2021-11-12$3.28$3.2827,731,300——
2021-11-11$2.70$2.706,590,500——
2021-11-10$2.71$2.7196,100——
2021-11-09$2.81$2.81274,800——
2021-11-08$2.79$2.79207,100——
2021-11-05$2.72$2.72275,800——
2021-11-04$2.77$2.77210,700——
2021-11-03$2.79$2.79210,700——
2021-11-02$2.79$2.79235,100——
2021-11-01$2.76$2.76405,100——
2021-10-29$2.76$2.76594,300——
2021-10-28$3.01$3.013,545,000——
2021-10-27$2.89$2.898,571,100——
2021-10-26$2.65$2.65138,600——
2021-10-25$2.70$2.70141,000——
2021-10-22$2.66$2.66356,600——
2021-10-21$2.71$2.71151,200——
2021-10-20$2.85$2.85419,000——
2021-10-19$2.71$2.71673,400——
2021-10-18$2.93$2.93127,000——
2021-10-15$2.97$2.97370,000——
2021-10-14$3.10$3.10266,000——
2021-10-13$3.20$3.20602,100——
2021-10-12$3.02$3.02912,700——
2021-10-11$2.82$2.82356,400——
2021-10-08$2.90$2.90450,900——
2021-10-07$2.90$2.90918,900——
2021-10-06$2.61$2.613,459,100——
2021-10-05$2.69$2.69929,800——
2021-10-04$2.65$2.65692,700——
2021-10-01$2.79$2.79270,700——
2021-09-30$2.82$2.82857,500——
2021-09-29$3.07$3.073,927,100——
2021-09-28$2.82$2.82465,200——
2021-09-27$2.71$2.71358,300——
2021-09-24$2.74$2.74118,400——
2021-09-23$2.76$2.76244,900——
2021-09-22$2.72$2.72729,600——
2021-09-21$2.89$2.89669,000——
2021-09-20$2.62$2.62717,100——
2021-09-17$2.92$2.92714,800——
2021-09-16$2.95$2.95530,400——
2021-09-15$3.04$3.04161,700——
2021-09-14$3.07$3.07405,900——
2021-09-13$3.37$3.37167,900——
2021-09-10$3.43$3.43406,900——
2021-09-09$3.57$3.57615,100——
2021-09-08$3.60$3.60977,200——
2021-09-07$3.37$3.37436,100——
2021-09-03$3.36$3.36180,500——
2021-09-02$3.48$3.48617,800——
2021-09-01$3.31$3.31239,800——
2021-08-31$3.39$3.39814,000——
2021-08-30$3.39$3.39763,800——
2021-08-27$3.13$3.13213,300——
2021-08-26$3.11$3.11292,700——
2021-08-25$3.22$3.22251,500——
2021-08-24$3.10$3.10271,200——
2021-08-23$3.11$3.111,201,700——
2021-08-20$3.01$3.01222,400——
2021-08-19$2.98$2.98293,200——
2021-08-18$3.22$3.22176,100——
2021-08-17$3.10$3.10228,900——
2021-08-16$3.36$3.36152,600——
2021-08-13$3.30$3.30318,900——
2021-08-12$3.67$3.67677,300——
2021-08-11$3.65$3.651,236,000——
2021-08-10$3.83$3.831,294,100——
2021-08-09$3.29$3.29225,500——
2021-08-06$3.34$3.34197,400——
2021-08-05$3.28$3.28327,700——
2021-08-04$3.38$3.38463,600——
2021-08-03$3.63$3.63421,900——
2021-08-02$3.87$3.87290,500——
2021-07-30$3.88$3.88309,500——
2021-07-29$4.01$4.01235,300——
2021-07-28$4.07$4.07436,400——
2021-07-27$4.04$4.04929,600——
2021-07-26$4.29$4.2912,148,800——
2021-07-23$4.23$4.233,123,500——
2021-07-22$4.16$4.161,983,600——
2021-07-21$4.61$4.612,937,500——
2021-07-20$4.10$4.102,663,300——
2021-07-19$4.17$4.172,716,300——
2021-07-16$5.30$5.301,017,400——
2021-07-15$5.49$5.498,100,300——
2021-07-14$5.01$5.012,707,200——
2021-07-13$7.20$7.202,550,700——
2021-07-12$10.84$10.845,954,500——
2021-07-09$15.95$15.952,648,800——
2021-07-08$24.00$24.002,479,400——