Mawson Infrastructure Group Inc. (MIGI)
NASDAQ: MIGI · Real-Time Price · USD
0.3040
+0.0190 (6.67%)
At close: Sep 5, 2025, 4:00 PM
0.3248
+0.0208 (6.84%)
After-hours: Sep 5, 2025, 7:59 PM EDT
MIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 6.67% | 234,957 |
| 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 |
| Aug 22, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | -1.65% | 433,057 |
| Aug 21, 2025 | 0.41 | 0.47 | 0.40 | 0.43 | 0.43 | 3.42% | 63,230 |
| Aug 20, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -0.55% | 126,285 |
| Aug 19, 2025 | 0.43 | 0.45 | 0.40 | 0.42 | 0.42 | -6.73% | 340,398 |
| Aug 18, 2025 | 0.44 | 0.50 | 0.44 | 0.45 | 0.45 | 1.43% | 335,562 |
| Aug 15, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -6.17% | 58,411 |
| Aug 14, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -2.08% | 49,714 |
| Aug 13, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | 4.35% | 266,537 |
| Aug 12, 2025 | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | 4.59% | 169,044 |
| Aug 11, 2025 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 4.71% | 136,607 |
| Aug 8, 2025 | 0.45 | 0.46 | 0.41 | 0.42 | 0.42 | -4.55% | 163,978 |
| Aug 7, 2025 | 0.46 | 0.48 | 0.43 | 0.44 | 0.44 | -3.00% | 180,895 |
| Aug 6, 2025 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | 1.18% | 359,309 |
| Aug 5, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | 1.66% | 78,769 |
| Aug 4, 2025 | 0.45 | 0.46 | 0.43 | 0.44 | 0.44 | 5.88% | 121,557 |
| Aug 1, 2025 | 0.44 | 0.46 | 0.42 | 0.42 | 0.42 | 2.56% | 261,238 |
| Jul 31, 2025 | 0.47 | 0.47 | 0.39 | 0.41 | 0.41 | -3.31% | 252,992 |
| Jul 30, 2025 | 0.46 | 0.46 | 0.42 | 0.42 | 0.42 | -8.12% | 286,805 |
| Jul 29, 2025 | 0.48 | 0.50 | 0.45 | 0.46 | 0.46 | -6.90% | 259,138 |
| Jul 28, 2025 | 0.55 | 0.55 | 0.47 | 0.49 | 0.49 | -9.07% | 435,438 |
| Jul 25, 2025 | 0.56 | 0.56 | 0.51 | 0.54 | 0.54 | -0.02% | 90,186 |
| Jul 24, 2025 | 0.57 | 0.57 | 0.54 | 0.54 | 0.54 | -4.74% | 99,294 |
| Jul 23, 2025 | 0.55 | 0.57 | 0.53 | 0.57 | 0.57 | 4.61% | 227,254 |
| Jul 22, 2025 | 0.60 | 0.61 | 0.52 | 0.54 | 0.54 | -9.70% | 400,247 |
| Jul 21, 2025 | 0.63 | 0.63 | 0.59 | 0.60 | 0.60 | 1.40% | 565,670 |
| Jul 18, 2025 | 0.55 | 0.65 | 0.55 | 0.59 | 0.59 | 9.86% | 1,038,107 |
| Jul 17, 2025 | 0.53 | 0.58 | 0.53 | 0.54 | 0.54 | 2.96% | 372,942 |
| Jul 16, 2025 | 0.54 | 0.55 | 0.51 | 0.52 | 0.52 | 1.41% | 245,802 |
| Jul 15, 2025 | 0.56 | 0.59 | 0.51 | 0.52 | 0.52 | -10.88% | 474,069 |
| Jul 14, 2025 | 0.59 | 0.65 | 0.56 | 0.58 | 0.58 | 3.47% | 777,088 |
| Jul 11, 2025 | 0.61 | 0.62 | 0.53 | 0.56 | 0.56 | -4.83% | 1,917,418 |
| Jul 10, 2025 | 0.53 | 0.64 | 0.53 | 0.59 | 0.59 | 19.27% | 2,069,140 |
| Jul 9, 2025 | 0.52 | 0.53 | 0.48 | 0.49 | 0.49 | -1.85% | 159,450 |
| Jul 8, 2025 | 0.51 | 0.52 | 0.49 | 0.50 | 0.50 | 1.27% | 209,636 |
| Jul 7, 2025 | 0.51 | 0.53 | 0.48 | 0.50 | 0.50 | -0.60% | 220,336 |
| Jul 3, 2025 | 0.47 | 0.53 | 0.46 | 0.50 | 0.50 | 5.19% | 366,575 |
| 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 |