Mawson Infrastructure Group Inc. (MIGI)
NASDAQ: MIGI · Real-Time Price · USD
0.4990
+0.0246 (5.19%)
At close: Jul 3, 2025, 1:00 PM
0.5100
+0.0110 (2.20%)
After-hours: Jul 3, 2025, 4:46 PM EDT
MIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 3, 2025 | 0.47 | 0.53 | 0.46 | 0.50 | 0.50 | 5.19% | 356,985 |
| Jul 2, 2025 | 0.43 | 0.50 | 0.43 | 0.47 | 0.47 | 7.57% | 429,235 |
| Jul 1, 2025 | 0.40 | 0.47 | 0.39 | 0.44 | 0.44 | 16.02% | 924,880 |
| Jun 30, 2025 | 0.40 | 0.40 | 0.38 | 0.38 | 0.38 | -2.36% | 380,731 |
| Jun 27, 2025 | 0.42 | 0.43 | 0.38 | 0.39 | 0.39 | -11.54% | 362,677 |
| Jun 26, 2025 | 0.42 | 0.45 | 0.42 | 0.44 | 0.44 | 5.29% | 620,582 |
| Jun 25, 2025 | 0.45 | 0.47 | 0.41 | 0.42 | 0.42 | -7.11% | 418,075 |
| Jun 24, 2025 | 0.43 | 0.45 | 0.43 | 0.45 | 0.45 | 6.21% | 226,906 |
| Jun 23, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -1.69% | 171,620 |
| Jun 20, 2025 | 0.42 | 0.45 | 0.41 | 0.43 | 0.43 | 3.23% | 353,116 |
| Jun 18, 2025 | 0.43 | 0.43 | 0.41 | 0.42 | 0.42 | -2.93% | 115,394 |
| Jun 17, 2025 | 0.44 | 0.46 | 0.40 | 0.43 | 0.43 | -2.36% | 107,163 |
| Jun 16, 2025 | 0.44 | 0.46 | 0.44 | 0.44 | 0.44 | -0.20% | 163,216 |
| Jun 13, 2025 | 0.47 | 0.48 | 0.44 | 0.44 | 0.44 | -10.83% | 141,870 |
| Jun 12, 2025 | 0.51 | 0.51 | 0.47 | 0.50 | 0.50 | -3.32% | 128,907 |
| Jun 11, 2025 | 0.48 | 0.53 | 0.46 | 0.51 | 0.51 | 5.32% | 389,626 |
| Jun 10, 2025 | 0.52 | 0.54 | 0.45 | 0.49 | 0.49 | -4.86% | 283,682 |
| Jun 9, 2025 | 0.58 | 0.59 | 0.47 | 0.51 | 0.51 | -9.80% | 540,480 |
| Jun 6, 2025 | 0.57 | 0.61 | 0.56 | 0.57 | 0.57 | -0.96% | 258,363 |
| Jun 5, 2025 | 0.65 | 0.65 | 0.57 | 0.57 | 0.57 | -10.78% | 229,159 |
| Jun 4, 2025 | 0.65 | 0.65 | 0.62 | 0.64 | 0.64 | -1.85% | 279,209 |
| Jun 3, 2025 | 0.57 | 0.68 | 0.56 | 0.65 | 0.65 | 13.54% | 918,090 |
| Jun 2, 2025 | 0.59 | 0.60 | 0.57 | 0.58 | 0.58 | 0.91% | 242,399 |
| May 30, 2025 | 0.60 | 0.61 | 0.56 | 0.57 | 0.57 | -2.91% | 132,853 |
| May 29, 2025 | 0.61 | 0.62 | 0.58 | 0.59 | 0.59 | -6.03% | 171,702 |
| May 28, 2025 | 0.60 | 0.64 | 0.58 | 0.62 | 0.62 | 6.49% | 372,810 |
| May 27, 2025 | 0.57 | 0.64 | 0.55 | 0.59 | 0.59 | 2.03% | 401,557 |
| May 23, 2025 | 0.57 | 0.58 | 0.55 | 0.58 | 0.58 | -3.99% | 124,287 |
| May 22, 2025 | 0.59 | 0.62 | 0.57 | 0.60 | 0.60 | 4.14% | 72,697 |
| May 21, 2025 | 0.63 | 0.64 | 0.55 | 0.58 | 0.58 | -8.55% | 272,332 |
| May 20, 2025 | 0.64 | 0.65 | 0.59 | 0.63 | 0.63 | -1.56% | 152,300 |
| May 19, 2025 | 0.62 | 0.65 | 0.60 | 0.64 | 0.64 | 1.75% | 109,810 |
| May 16, 2025 | 0.63 | 0.65 | 0.59 | 0.63 | 0.63 | 0.12% | 222,604 |
| May 15, 2025 | 0.59 | 0.63 | 0.56 | 0.63 | 0.63 | 3.00% | 215,114 |
| May 14, 2025 | 0.68 | 0.69 | 0.57 | 0.61 | 0.61 | -10.03% | 405,737 |
| May 13, 2025 | 0.70 | 0.72 | 0.65 | 0.68 | 0.68 | -4.66% | 359,529 |
| May 12, 2025 | 0.61 | 0.78 | 0.58 | 0.71 | 0.71 | 18.52% | 1,883,040 |
| May 9, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -1.55% | 116,673 |
| May 8, 2025 | 0.62 | 0.65 | 0.59 | 0.61 | 0.61 | 4.90% | 160,212 |
| May 7, 2025 | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | -2.99% | 63,145 |
| May 6, 2025 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | 2.36% | 35,984 |
| May 5, 2025 | 0.60 | 0.61 | 0.56 | 0.58 | 0.58 | -5.47% | 108,547 |
| May 2, 2025 | 0.65 | 0.68 | 0.59 | 0.62 | 0.62 | -5.84% | 230,749 |
| May 1, 2025 | 0.67 | 0.73 | 0.63 | 0.66 | 0.66 | -6.11% | 200,201 |
| Apr 30, 2025 | 0.67 | 0.74 | 0.62 | 0.70 | 0.70 | 0.65% | 106,519 |
| Apr 29, 2025 | 0.74 | 0.74 | 0.62 | 0.69 | 0.69 | -2.87% | 237,026 |
| Apr 28, 2025 | 0.61 | 0.74 | 0.59 | 0.72 | 0.72 | 18.57% | 502,461 |
| Apr 25, 2025 | 0.47 | 0.64 | 0.45 | 0.60 | 0.60 | 30.58% | 948,547 |
| Apr 24, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | 7.40% | 163,467 |
| Apr 23, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 8.59% | 115,252 |