Mawson Infrastructure Group Inc. (MIGI)
NASDAQ: MIGI · Real-Time Price · USD
0.5300
-0.0101 (-1.87%)
Jul 25, 2025, 11:24 AM - Market open
MIGI Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 25, 2025 | 0.56 | 0.56 | 0.53 | 0.53 | - | -1.87% | 35,485 |
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 |
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 |