Mawson Infrastructure Group Inc. (MIGI)
NASDAQ: MIGI · Real-Time Price · USD
5.05
-0.05 (-0.98%)
At close: Nov 25, 2025, 4:00 PM EST
4.910
-0.140 (-2.77%)
Pre-market: Nov 26, 2025, 8:08 AM EST
MIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 5.66 | 5.80 | 4.64 | 5.05 | 5.05 | -0.98% | 880,185 |
| Nov 24, 2025 | 5.00 | 5.35 | 4.40 | 5.10 | 5.10 | 14.61% | 312,992 |
| Nov 21, 2025 | 6.72 | 6.73 | 4.43 | 4.45 | 4.45 | -39.34% | 372,328 |
| Nov 20, 2025 | 5.95 | 7.77 | 5.81 | 7.34 | 7.34 | 22.27% | 141,193 |
| Nov 19, 2025 | 8.30 | 8.38 | 5.80 | 6.00 | 6.00 | -40.00% | 335,773 |
| Nov 18, 2025 | 9.22 | 11.06 | 9.20 | 10.00 | 10.00 | 2.54% | 73,099 |
| Nov 17, 2025 | 12.18 | 12.68 | 9.60 | 9.75 | 9.75 | -11.36% | 36,875 |
| Nov 14, 2025 | 11.20 | 12.94 | 11.00 | 11.00 | 11.00 | -7.52% | 42,363 |
| Nov 13, 2025 | 12.52 | 13.70 | 11.00 | 11.90 | 11.90 | -9.19% | 55,421 |
| Nov 12, 2025 | 15.00 | 16.17 | 12.85 | 13.10 | 13.10 | -6.03% | 36,915 |
| Nov 11, 2025 | 17.80 | 18.40 | 13.73 | 13.94 | 13.94 | -25.05% | 48,952 |
| Nov 10, 2025 | 21.60 | 21.60 | 17.42 | 18.60 | 18.60 | -11.43% | 50,408 |
| Nov 7, 2025 | 20.80 | 21.60 | 18.88 | 21.00 | 21.00 | -0.94% | 134,094 |
| Nov 6, 2025 | 23.40 | 24.40 | 21.00 | 21.20 | 21.20 | -10.92% | 28,844 |
| Nov 5, 2025 | 19.94 | 24.20 | 19.94 | 23.80 | 23.80 | 19.00% | 33,483 |
| Nov 4, 2025 | 21.00 | 24.80 | 20.00 | 20.00 | 20.00 | -12.28% | 71,998 |
| Nov 3, 2025 | 24.80 | 29.00 | 22.80 | 22.80 | 22.80 | - | 109,479 |
| Oct 31, 2025 | 22.60 | 24.80 | 21.20 | 22.80 | 22.80 | - | 40,771 |
| Oct 30, 2025 | 23.20 | 24.80 | 22.20 | 22.80 | 22.80 | -6.56% | 41,688 |
| Oct 29, 2025 | 26.00 | 26.20 | 23.60 | 24.40 | 24.40 | -4.69% | 32,446 |
| Oct 28, 2025 | 27.00 | 28.00 | 25.40 | 25.60 | 25.60 | -5.19% | 39,786 |
| Oct 27, 2025 | 29.60 | 30.80 | 26.60 | 27.00 | 27.00 | -1.46% | 69,403 |
| Oct 24, 2025 | 25.20 | 31.80 | 24.60 | 27.40 | 27.40 | 10.48% | 134,368 |
| Oct 23, 2025 | 24.60 | 25.00 | 22.20 | 24.80 | 24.80 | 0.81% | 39,783 |
| Oct 22, 2025 | 29.00 | 30.39 | 20.60 | 24.60 | 24.60 | -13.99% | 113,832 |
| Oct 21, 2025 | 32.60 | 35.12 | 27.80 | 28.60 | 28.60 | -14.88% | 126,425 |
| Oct 20, 2025 | 34.80 | 37.60 | 31.60 | 33.60 | 33.60 | 3.07% | 86,878 |
| Oct 17, 2025 | 31.80 | 35.60 | 28.80 | 32.60 | 32.60 | -2.40% | 138,258 |
| Oct 16, 2025 | 32.60 | 38.60 | 29.60 | 33.40 | 33.40 | 16.78% | 377,220 |
| Oct 15, 2025 | 22.00 | 40.00 | 20.20 | 28.60 | 28.60 | 43.14% | 673,063 |
| Oct 14, 2025 | 17.00 | 20.40 | 15.40 | 19.98 | 19.98 | 13.36% | 40,962 |
| Oct 13, 2025 | 16.00 | 19.20 | 15.80 | 17.63 | 17.63 | 10.12% | 36,023 |
| Oct 10, 2025 | 18.04 | 18.80 | 16.00 | 16.01 | 16.01 | -11.29% | 64,879 |
| Oct 9, 2025 | 20.40 | 21.40 | 16.78 | 18.04 | 18.04 | -8.87% | 88,425 |
| Oct 8, 2025 | 21.60 | 24.60 | 19.20 | 19.80 | 19.80 | -11.61% | 128,487 |
| Oct 7, 2025 | 18.56 | 23.40 | 17.60 | 22.40 | 22.40 | 23.13% | 144,271 |
| Oct 6, 2025 | 16.20 | 18.20 | 15.01 | 18.19 | 18.19 | 17.81% | 68,499 |
| Oct 3, 2025 | 17.00 | 17.00 | 14.40 | 15.44 | 15.44 | -7.84% | 138,002 |
| Oct 2, 2025 | 11.20 | 17.40 | 10.76 | 16.76 | 16.76 | 60.62% | 926,681 |
| Oct 1, 2025 | 8.60 | 10.97 | 8.60 | 10.43 | 10.43 | 24.19% | 31,574 |
| Sep 30, 2025 | 9.80 | 9.80 | 8.40 | 8.40 | 8.40 | -14.29% | 27,227 |
| Sep 29, 2025 | 10.04 | 10.60 | 9.30 | 9.80 | 9.80 | -2.00% | 41,290 |
| Sep 26, 2025 | 10.40 | 10.40 | 9.02 | 10.00 | 10.00 | 11.43% | 239,617 |
| Sep 25, 2025 | 8.26 | 9.00 | 8.19 | 8.97 | 8.97 | 10.11% | 29,047 |
| Sep 24, 2025 | 8.20 | 8.65 | 8.00 | 8.15 | 8.15 | 0.15% | 8,844 |
| Sep 23, 2025 | 8.00 | 8.40 | 7.80 | 8.14 | 8.14 | 2.24% | 19,148 |
| Sep 22, 2025 | 8.00 | 8.49 | 7.70 | 7.96 | 7.96 | -0.92% | 14,517 |
| Sep 19, 2025 | 8.22 | 8.80 | 8.02 | 8.03 | 8.03 | -4.33% | 7,373 |
| Sep 18, 2025 | 8.80 | 9.00 | 8.20 | 8.40 | 8.40 | -3.03% | 11,000 |
| Sep 17, 2025 | 8.50 | 9.17 | 8.20 | 8.66 | 8.66 | 3.10% | 23,035 |