Mawson Infrastructure Group Inc. (MIGI)
NASDAQ: MIGI · Real-Time Price · USD
1.140
0.00 (0.00%)
At close: Nov 3, 2025, 4:00 PM EST
1.110
-0.030 (-2.63%)
Pre-market: Nov 4, 2025, 8:33 AM EST
MIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 1.24 | 1.45 | 1.14 | 1.14 | 1.14 | - | 2,189,585 |
| Oct 31, 2025 | 1.13 | 1.24 | 1.06 | 1.14 | 1.14 | - | 815,432 |
| Oct 30, 2025 | 1.16 | 1.24 | 1.11 | 1.14 | 1.14 | -6.56% | 833,771 |
| Oct 29, 2025 | 1.30 | 1.31 | 1.18 | 1.22 | 1.22 | -4.69% | 648,932 |
| Oct 28, 2025 | 1.35 | 1.40 | 1.27 | 1.28 | 1.28 | -5.19% | 795,729 |
| Oct 27, 2025 | 1.48 | 1.54 | 1.33 | 1.35 | 1.35 | -1.46% | 1,388,070 |
| Oct 24, 2025 | 1.26 | 1.59 | 1.23 | 1.37 | 1.37 | 10.48% | 2,687,369 |
| Oct 23, 2025 | 1.23 | 1.25 | 1.11 | 1.24 | 1.24 | 0.81% | 795,667 |
| Oct 22, 2025 | 1.45 | 1.52 | 1.03 | 1.23 | 1.23 | -13.99% | 2,276,653 |
| Oct 21, 2025 | 1.63 | 1.76 | 1.39 | 1.43 | 1.43 | -14.88% | 2,528,501 |
| Oct 20, 2025 | 1.74 | 1.88 | 1.58 | 1.68 | 1.68 | 3.07% | 1,737,576 |
| Oct 17, 2025 | 1.59 | 1.78 | 1.44 | 1.63 | 1.63 | -2.40% | 2,765,169 |
| Oct 16, 2025 | 1.63 | 1.93 | 1.48 | 1.67 | 1.67 | 16.78% | 7,544,401 |
| Oct 15, 2025 | 1.10 | 2.00 | 1.01 | 1.43 | 1.43 | 43.14% | 13,461,274 |
| Oct 14, 2025 | 0.85 | 1.02 | 0.77 | 1.00 | 1.00 | 13.36% | 819,258 |
| Oct 13, 2025 | 0.80 | 0.96 | 0.79 | 0.88 | 0.88 | 10.12% | 720,476 |
| Oct 10, 2025 | 0.90 | 0.94 | 0.80 | 0.80 | 0.80 | -11.29% | 1,297,589 |
| Oct 9, 2025 | 1.02 | 1.07 | 0.84 | 0.90 | 0.90 | -8.87% | 1,768,504 |
| Oct 8, 2025 | 1.08 | 1.23 | 0.96 | 0.99 | 0.99 | -11.61% | 2,569,755 |
| Oct 7, 2025 | 0.93 | 1.17 | 0.88 | 1.12 | 1.12 | 23.13% | 2,885,431 |
| Oct 6, 2025 | 0.81 | 0.91 | 0.75 | 0.91 | 0.91 | 17.81% | 1,369,996 |
| Oct 3, 2025 | 0.85 | 0.85 | 0.72 | 0.77 | 0.77 | -7.84% | 2,760,056 |
| Oct 2, 2025 | 0.56 | 0.87 | 0.54 | 0.84 | 0.84 | 60.62% | 18,533,623 |
| Oct 1, 2025 | 0.43 | 0.55 | 0.43 | 0.52 | 0.52 | 24.19% | 631,489 |
| Sep 30, 2025 | 0.49 | 0.49 | 0.42 | 0.42 | 0.42 | -14.29% | 544,548 |
| Sep 29, 2025 | 0.50 | 0.53 | 0.47 | 0.49 | 0.49 | -2.00% | 825,815 |
| Sep 26, 2025 | 0.52 | 0.52 | 0.45 | 0.50 | 0.50 | 11.43% | 4,792,348 |
| Sep 25, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 10.11% | 580,951 |
| Sep 24, 2025 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | 0.15% | 176,891 |
| Sep 23, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 2.24% | 382,970 |
| Sep 22, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -0.92% | 290,351 |
| Sep 19, 2025 | 0.41 | 0.44 | 0.40 | 0.40 | 0.40 | -4.33% | 147,463 |
| Sep 18, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -3.03% | 220,018 |
| Sep 17, 2025 | 0.43 | 0.46 | 0.41 | 0.43 | 0.43 | 3.10% | 460,709 |
| Sep 16, 2025 | 0.42 | 0.43 | 0.39 | 0.42 | 0.42 | 6.57% | 188,020 |
| Sep 15, 2025 | 0.41 | 0.44 | 0.39 | 0.39 | 0.39 | -2.45% | 275,971 |
| Sep 12, 2025 | 0.40 | 0.42 | 0.36 | 0.40 | 0.40 | 0.62% | 240,456 |
| Sep 11, 2025 | 0.35 | 0.44 | 0.35 | 0.40 | 0.40 | 14.71% | 455,837 |
| Sep 10, 2025 | 0.39 | 0.41 | 0.35 | 0.35 | 0.35 | -8.94% | 326,205 |
| Sep 9, 2025 | 0.34 | 0.42 | 0.34 | 0.38 | 0.38 | 12.75% | 691,508 |
| Sep 8, 2025 | 0.30 | 0.35 | 0.30 | 0.34 | 0.34 | 12.14% | 324,020 |
| Sep 5, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 6.67% | 241,017 |
| Sep 4, 2025 | 0.33 | 0.34 | 0.28 | 0.29 | 0.29 | -13.48% | 383,127 |
| Sep 3, 2025 | 0.38 | 0.40 | 0.32 | 0.33 | 0.33 | -16.61% | 480,576 |
| Sep 2, 2025 | 0.41 | 0.43 | 0.38 | 0.40 | 0.40 | -2.47% | 314,259 |
| Aug 29, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -1.94% | 114,459 |
| Aug 28, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -2.53% | 76,976 |
| Aug 27, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -1.94% | 41,598 |
| Aug 26, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 0.30% | 110,201 |
| Aug 25, 2025 | 0.42 | 0.46 | 0.41 | 0.43 | 0.43 | 2.09% | 221,580 |