Mawson Infrastructure Group Inc. (MIGI)
NASDAQ: MIGI · Real-Time Price · USD
0.5050
-0.0146 (-2.81%)
At close: Mar 28, 2025, 4:00 PM
0.5535
+0.0485 (9.60%)
After-hours: Mar 28, 2025, 7:59 PM EDT
MIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 0.50 | 0.55 | 0.48 | 0.51 | 0.51 | -2.81% | 1,496,406 |
| Mar 27, 2025 | 0.53 | 0.55 | 0.48 | 0.52 | 0.52 | -5.53% | 138,171 |
| Mar 26, 2025 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -6.78% | 102,648 |
| Mar 25, 2025 | 0.59 | 0.60 | 0.55 | 0.59 | 0.59 | -3.12% | 122,427 |
| Mar 24, 2025 | 0.61 | 0.63 | 0.59 | 0.61 | 0.61 | 3.22% | 120,511 |
| Mar 21, 2025 | 0.55 | 0.60 | 0.53 | 0.59 | 0.59 | 3.87% | 101,787 |
| Mar 20, 2025 | 0.61 | 0.61 | 0.55 | 0.57 | 0.57 | 3.74% | 108,062 |
| Mar 19, 2025 | 0.53 | 0.58 | 0.53 | 0.55 | 0.55 | 5.03% | 121,066 |
| Mar 18, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -9.13% | 178,717 |
| Mar 17, 2025 | 0.52 | 0.65 | 0.51 | 0.57 | 0.57 | 9.67% | 1,212,114 |
| Mar 14, 2025 | 0.48 | 0.53 | 0.45 | 0.52 | 0.52 | 4.62% | 89,479 |
| Mar 13, 2025 | 0.50 | 0.53 | 0.47 | 0.50 | 0.50 | -3.57% | 53,330 |
| Mar 12, 2025 | 0.57 | 0.57 | 0.50 | 0.52 | 0.52 | -5.19% | 112,554 |
| Mar 11, 2025 | 0.45 | 0.55 | 0.45 | 0.55 | 0.55 | 24.30% | 189,400 |
| Mar 10, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -4.56% | 179,714 |
| Mar 7, 2025 | 0.49 | 0.51 | 0.46 | 0.46 | 0.46 | -5.49% | 226,790 |
| Mar 6, 2025 | 0.49 | 0.54 | 0.46 | 0.49 | 0.49 | -3.41% | 216,194 |
| Mar 5, 2025 | 0.57 | 0.57 | 0.50 | 0.51 | 0.51 | -8.35% | 107,662 |
| Mar 4, 2025 | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | -0.29% | 113,387 |
| Mar 3, 2025 | 0.57 | 0.60 | 0.55 | 0.55 | 0.55 | -4.56% | 514,962 |
| Feb 28, 2025 | 0.56 | 0.59 | 0.55 | 0.58 | 0.58 | 2.12% | 156,079 |
| Feb 27, 2025 | 0.55 | 0.60 | 0.55 | 0.57 | 0.57 | 6.98% | 93,363 |
| Feb 26, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.53 | 9.30% | 127,198 |
| Feb 25, 2025 | 0.52 | 0.54 | 0.48 | 0.48 | 0.48 | -6.21% | 292,444 |
| Feb 24, 2025 | 0.56 | 0.57 | 0.50 | 0.52 | 0.52 | -8.83% | 279,728 |
| Feb 21, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | 0.57 | -5.48% | 151,746 |
| Feb 20, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | 0.60 | -5.48% | 266,838 |
| Feb 19, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | 0.63 | -0.81% | 65,274 |
| Feb 18, 2025 | 0.64 | 0.65 | 0.56 | 0.64 | 0.64 | -1.54% | 613,709 |
| Feb 14, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | 0.65 | -3.43% | 190,201 |
| Feb 13, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.67 | -0.12% | 163,274 |
| Feb 12, 2025 | 0.67 | 0.70 | 0.67 | 0.67 | 0.67 | -2.67% | 152,180 |
| Feb 11, 2025 | 0.71 | 0.73 | 0.68 | 0.69 | 0.69 | -4.10% | 156,487 |
| Feb 10, 2025 | 0.72 | 0.75 | 0.72 | 0.72 | 0.72 | 0.94% | 167,102 |
| Feb 7, 2025 | 0.71 | 0.74 | 0.68 | 0.72 | 0.72 | 5.19% | 273,641 |
| Feb 6, 2025 | 0.70 | 0.73 | 0.68 | 0.68 | 0.68 | -5.56% | 164,503 |
| Feb 5, 2025 | 0.73 | 0.76 | 0.70 | 0.72 | 0.72 | -3.79% | 185,838 |
| Feb 4, 2025 | 0.72 | 0.76 | 0.70 | 0.75 | 0.75 | -0.08% | 94,859 |
| Feb 3, 2025 | 0.70 | 0.75 | 0.65 | 0.75 | 0.75 | 0.45% | 244,796 |
| Jan 31, 2025 | 0.75 | 0.77 | 0.71 | 0.75 | 0.75 | -0.91% | 162,530 |
| Jan 30, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | 0.75 | -8.01% | 242,932 |
| Jan 29, 2025 | 0.80 | 0.83 | 0.78 | 0.82 | 0.82 | 2.53% | 129,689 |
| Jan 28, 2025 | 0.84 | 0.84 | 0.77 | 0.80 | 0.80 | -5.33% | 375,349 |
| Jan 27, 2025 | 0.88 | 0.89 | 0.78 | 0.84 | 0.84 | -2.23% | 778,142 |
| Jan 24, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | 0.86 | -3.42% | 166,127 |
| Jan 23, 2025 | 0.88 | 0.91 | 0.87 | 0.89 | 0.89 | 2.55% | 191,592 |
| Jan 22, 2025 | 0.90 | 0.93 | 0.86 | 0.87 | 0.87 | -3.31% | 264,563 |
| Jan 21, 2025 | 0.94 | 0.94 | 0.87 | 0.90 | 0.90 | -5.65% | 430,212 |
| Jan 17, 2025 | 0.93 | 0.97 | 0.89 | 0.95 | 0.95 | 4.70% | 387,329 |
| Jan 16, 2025 | 0.89 | 0.94 | 0.89 | 0.91 | 0.91 | 1.76% | 117,485 |