Mawson Infrastructure Group Inc. (MIGI)
NASDAQ: MIGI · Real-Time Price · USD
0.942
-0.068 (-6.73%)
At close: Dec 20, 2024, 4:00 PM
0.950
+0.008 (0.86%)
After-hours: Dec 20, 2024, 5:07 PM EST
MIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 0.99 | 1.00 | 0.94 | 0.94 | 0.94 | -6.73% | 521,211 |
| Dec 19, 2024 | 1.04 | 1.09 | 0.99 | 1.01 | 1.01 | 2.36% | 746,802 |
| Dec 18, 2024 | 1.17 | 1.17 | 0.98 | 0.99 | 0.99 | -14.20% | 1,208,800 |
| Dec 17, 2024 | 1.21 | 1.24 | 1.15 | 1.15 | 1.15 | -4.96% | 755,100 |
| Dec 16, 2024 | 1.25 | 1.35 | 1.21 | 1.21 | 1.21 | -2.42% | 1,217,900 |
| Dec 13, 2024 | 1.19 | 1.29 | 1.19 | 1.24 | 1.24 | -4.62% | 627,824 |
| Dec 12, 2024 | 1.31 | 1.42 | 1.27 | 1.30 | 1.30 | 0.78% | 1,206,822 |
| Dec 11, 2024 | 1.10 | 1.31 | 1.09 | 1.29 | 1.29 | 13.16% | 1,306,838 |
| Dec 10, 2024 | 1.20 | 1.23 | 1.10 | 1.14 | 1.14 | -6.56% | 1,224,700 |
| Dec 9, 2024 | 1.35 | 1.35 | 1.21 | 1.22 | 1.22 | -7.58% | 1,473,500 |
| Dec 6, 2024 | 1.20 | 1.47 | 1.16 | 1.32 | 1.32 | - | 6,455,149 |
| Dec 5, 2024 | 0.89 | 1.44 | 0.88 | 1.32 | 1.32 | 94.09% | 80,420,936 |
| Dec 4, 2024 | 1.92 | 2.00 | 0.62 | 0.68 | 0.68 | -64.39% | 23,346,729 |
| Dec 3, 2024 | 1.99 | 2.07 | 1.90 | 1.91 | 1.91 | -7.28% | 303,200 |
| Dec 2, 2024 | 2.18 | 2.32 | 2.03 | 2.06 | 2.06 | -3.74% | 497,800 |
| Nov 29, 2024 | 2.12 | 2.33 | 2.08 | 2.14 | 2.14 | 2.88% | 506,800 |
| Nov 27, 2024 | 1.74 | 2.16 | 1.72 | 2.08 | 2.08 | 21.64% | 1,217,211 |
| Nov 26, 2024 | 1.70 | 1.79 | 1.70 | 1.71 | 1.71 | -0.58% | 310,700 |
| Nov 25, 2024 | 1.85 | 1.87 | 1.70 | 1.72 | 1.72 | -3.91% | 279,446 |
| Nov 22, 2024 | 1.68 | 1.81 | 1.61 | 1.79 | 1.79 | 7.19% | 505,100 |
| Nov 21, 2024 | 1.83 | 1.91 | 1.66 | 1.67 | 1.67 | -4.57% | 753,913 |
| Nov 20, 2024 | 1.98 | 1.98 | 1.69 | 1.75 | 1.75 | -4.89% | 564,200 |
| Nov 19, 2024 | 1.65 | 1.98 | 1.62 | 1.84 | 1.84 | 13.58% | 812,800 |
| Nov 18, 2024 | 1.83 | 1.86 | 1.61 | 1.62 | 1.62 | -8.47% | 460,936 |
| Nov 15, 2024 | 1.75 | 1.84 | 1.70 | 1.77 | 1.77 | 1.14% | 346,685 |
| Nov 14, 2024 | 1.97 | 1.98 | 1.75 | 1.75 | 1.75 | -7.89% | 412,515 |
| Nov 13, 2024 | 2.15 | 2.19 | 1.88 | 1.90 | 1.90 | -13.24% | 894,343 |
| Nov 12, 2024 | 2.02 | 2.20 | 1.96 | 2.19 | 2.19 | 2.34% | 727,007 |
| Nov 11, 2024 | 2.00 | 2.24 | 1.95 | 2.14 | 2.14 | 16.94% | 1,310,733 |
| Nov 8, 2024 | 1.94 | 1.98 | 1.79 | 1.83 | 1.83 | -5.18% | 557,741 |
| Nov 7, 2024 | 1.89 | 1.94 | 1.79 | 1.93 | 1.93 | -0.52% | 878,000 |
| Nov 6, 2024 | 1.83 | 1.97 | 1.76 | 1.94 | 1.94 | 18.29% | 718,560 |
| Nov 5, 2024 | 1.52 | 1.66 | 1.51 | 1.64 | 1.64 | 13.10% | 251,800 |
| Nov 4, 2024 | 1.58 | 1.64 | 1.41 | 1.45 | 1.45 | -8.81% | 337,003 |
| Nov 1, 2024 | 1.61 | 1.70 | 1.55 | 1.59 | 1.59 | -1.24% | 236,669 |
| Oct 31, 2024 | 1.70 | 1.70 | 1.60 | 1.61 | 1.61 | -9.55% | 249,400 |
| Oct 30, 2024 | 1.73 | 1.84 | 1.70 | 1.78 | 1.78 | 2.30% | 337,805 |
| Oct 29, 2024 | 1.94 | 2.01 | 1.62 | 1.74 | 1.74 | -5.95% | 998,422 |
| Oct 28, 2024 | 1.65 | 1.90 | 1.65 | 1.85 | 1.85 | 14.20% | 555,600 |
| Oct 25, 2024 | 1.67 | 1.80 | 1.57 | 1.62 | 1.62 | - | 544,228 |
| Oct 24, 2024 | 1.58 | 1.63 | 1.54 | 1.62 | 1.62 | 7.28% | 263,336 |
| Oct 23, 2024 | 1.66 | 1.67 | 1.48 | 1.51 | 1.51 | -9.58% | 520,400 |
| Oct 22, 2024 | 1.58 | 1.68 | 1.51 | 1.67 | 1.67 | 5.70% | 327,502 |
| Oct 21, 2024 | 1.57 | 1.65 | 1.46 | 1.58 | 1.58 | -0.63% | 684,800 |
| Oct 18, 2024 | 1.47 | 1.63 | 1.41 | 1.59 | 1.59 | 9.66% | 418,600 |
| Oct 17, 2024 | 1.43 | 1.53 | 1.35 | 1.45 | 1.45 | -0.68% | 429,300 |
| Oct 16, 2024 | 1.20 | 1.47 | 1.18 | 1.46 | 1.46 | 21.67% | 588,900 |
| Oct 15, 2024 | 1.26 | 1.36 | 1.18 | 1.20 | 1.20 | -6.25% | 379,553 |
| Oct 14, 2024 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | 7.56% | 446,911 |
| Oct 11, 2024 | 1.15 | 1.22 | 1.13 | 1.19 | 1.19 | 5.31% | 253,470 |
| Oct 10, 2024 | 1.06 | 1.15 | 1.03 | 1.13 | 1.13 | 6.60% | 223,241 |
| Oct 9, 2024 | 1.16 | 1.18 | 1.06 | 1.06 | 1.06 | -7.83% | 325,700 |
| Oct 8, 2024 | 1.19 | 1.21 | 1.14 | 1.15 | 1.15 | -3.36% | 268,733 |
| Oct 7, 2024 | 1.19 | 1.25 | 1.15 | 1.19 | 1.19 | -2.46% | 330,200 |
| Oct 4, 2024 | 1.21 | 1.26 | 1.18 | 1.22 | 1.22 | 0.83% | 150,800 |
| Oct 3, 2024 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | 0.83% | 104,600 |
| Oct 2, 2024 | 1.14 | 1.27 | 1.14 | 1.20 | 1.20 | 4.35% | 260,600 |
| Oct 1, 2024 | 1.17 | 1.23 | 1.14 | 1.15 | 1.15 | -7.26% | 490,066 |
| Sep 30, 2024 | 1.30 | 1.36 | 1.24 | 1.24 | 1.24 | -11.43% | 374,801 |
| Sep 27, 2024 | 1.30 | 1.42 | 1.25 | 1.40 | 1.40 | 12.00% | 543,822 |
| Sep 26, 2024 | 1.25 | 1.28 | 1.19 | 1.25 | 1.25 | 5.04% | 415,000 |
| Sep 25, 2024 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -2.46% | 236,100 |
| Sep 24, 2024 | 1.19 | 1.24 | 1.16 | 1.22 | 1.22 | 4.27% | 346,057 |
| Sep 23, 2024 | 1.23 | 1.25 | 1.17 | 1.17 | 1.17 | -4.10% | 298,727 |
| Sep 20, 2024 | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -3.17% | 223,441 |
| Sep 19, 2024 | 1.27 | 1.35 | 1.24 | 1.26 | 1.26 | 2.44% | 478,143 |
| Sep 18, 2024 | 1.16 | 1.30 | 1.16 | 1.23 | 1.23 | 5.13% | 374,500 |
| Sep 17, 2024 | 1.22 | 1.27 | 1.17 | 1.17 | 1.17 | -2.50% | 301,127 |
| Sep 16, 2024 | 1.19 | 1.24 | 1.18 | 1.20 | 1.20 | -4.00% | 381,500 |
| Sep 13, 2024 | 1.24 | 1.31 | 1.20 | 1.25 | 1.25 | -0.79% | 409,703 |
| Sep 12, 2024 | 1.20 | 1.27 | 1.16 | 1.26 | 1.26 | 5.88% | 333,469 |
| Sep 11, 2024 | 1.23 | 1.23 | 1.12 | 1.19 | 1.19 | -4.80% | 301,500 |
| Sep 10, 2024 | 1.20 | 1.25 | 1.11 | 1.25 | 1.25 | 5.93% | 293,436 |
| Sep 9, 2024 | 1.16 | 1.23 | 1.14 | 1.18 | 1.18 | 6.31% | 351,343 |
| Sep 6, 2024 | 1.21 | 1.23 | 1.06 | 1.11 | 1.11 | -4.31% | 281,525 |
| Sep 5, 2024 | 1.20 | 1.26 | 1.15 | 1.16 | 1.16 | -4.92% | 320,614 |
| Sep 4, 2024 | 1.17 | 1.28 | 1.15 | 1.22 | 1.22 | 3.39% | 298,572 |
| Sep 3, 2024 | 1.33 | 1.33 | 1.15 | 1.18 | 1.18 | -9.23% | 586,900 |
| Aug 30, 2024 | 1.40 | 1.41 | 1.26 | 1.30 | 1.30 | -4.41% | 471,215 |
| Aug 29, 2024 | 1.47 | 1.53 | 1.34 | 1.36 | 1.36 | -3.55% | 398,516 |
| Aug 28, 2024 | 1.50 | 1.53 | 1.36 | 1.41 | 1.41 | -7.84% | 299,400 |
| Aug 27, 2024 | 1.59 | 1.60 | 1.45 | 1.53 | 1.53 | -5.56% | 486,143 |
| Aug 26, 2024 | 1.70 | 1.71 | 1.52 | 1.62 | 1.62 | -1.82% | 538,900 |
| Aug 23, 2024 | 1.48 | 1.67 | 1.45 | 1.65 | 1.65 | 12.24% | 752,700 |
| Aug 22, 2024 | 1.60 | 1.60 | 1.43 | 1.47 | 1.47 | -5.77% | 623,500 |
| Aug 21, 2024 | 1.40 | 1.59 | 1.34 | 1.56 | 1.56 | 11.43% | 915,359 |
| Aug 20, 2024 | 1.44 | 1.63 | 1.34 | 1.40 | 1.40 | -2.78% | 957,444 |
| Aug 19, 2024 | 1.38 | 1.55 | 1.38 | 1.44 | 1.44 | 4.35% | 646,604 |
| Aug 16, 2024 | 1.28 | 1.65 | 1.28 | 1.38 | 1.38 | 3.76% | 2,413,943 |
| Aug 15, 2024 | 1.48 | 1.56 | 1.23 | 1.33 | 1.33 | -13.07% | 1,490,933 |
| Aug 14, 2024 | 1.75 | 1.79 | 1.43 | 1.53 | 1.53 | -16.39% | 2,097,593 |
| Aug 13, 2024 | 2.04 | 2.45 | 1.70 | 1.83 | 1.83 | -2.14% | 7,686,714 |
| Aug 12, 2024 | 1.25 | 1.90 | 1.02 | 1.87 | 1.87 | 71.56% | 7,993,484 |
| Aug 9, 2024 | 1.09 | 1.18 | 1.02 | 1.09 | 1.09 | 1.87% | 313,147 |
| Aug 8, 2024 | 0.93 | 1.19 | 0.91 | 1.07 | 1.07 | 20.88% | 488,881 |
| Aug 7, 2024 | 0.93 | 1.04 | 0.89 | 0.89 | 0.89 | -1.64% | 419,763 |
| Aug 6, 2024 | 0.95 | 0.97 | 0.90 | 0.90 | 0.90 | 1.47% | 301,785 |
| Aug 5, 2024 | 0.79 | 1.00 | 0.75 | 0.89 | 0.89 | -18.62% | 651,404 |
| Aug 2, 2024 | 1.04 | 1.12 | 0.96 | 1.09 | 1.09 | - | 605,890 |
| Aug 1, 2024 | 1.20 | 1.25 | 1.08 | 1.09 | 1.09 | -10.66% | 351,231 |