Mawson Infrastructure Group Inc. (MIGI)

MIGI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 6, 2025	0.57	0.61	0.56	0.57	0.57	-0.96%	256,813
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
May 13, 2025	0.70	0.72	0.65	0.68	0.68	-4.66%	359,529
May 12, 2025	0.61	0.78	0.58	0.71	0.71	18.52%	1,883,040
May 9, 2025	0.64	0.64	0.58	0.60	0.60	-1.55%	116,673
May 8, 2025	0.62	0.65	0.59	0.61	0.61	4.90%	160,212
May 7, 2025	0.59	0.61	0.57	0.58	0.58	-2.99%	63,145
May 6, 2025	0.56	0.60	0.55	0.60	0.60	2.36%	35,984
May 5, 2025	0.60	0.61	0.56	0.58	0.58	-5.47%	108,547
May 2, 2025	0.65	0.68	0.59	0.62	0.62	-5.84%	230,749
May 1, 2025	0.67	0.73	0.63	0.66	0.66	-6.11%	200,201
Apr 30, 2025	0.67	0.74	0.62	0.70	0.70	0.65%	106,519
Apr 29, 2025	0.74	0.74	0.62	0.69	0.69	-2.87%	237,026
Apr 28, 2025	0.61	0.74	0.59	0.72	0.72	18.57%	502,461
Apr 25, 2025	0.47	0.64	0.45	0.60	0.60	30.58%	948,547
Apr 24, 2025	0.44	0.48	0.44	0.46	0.46	7.40%	163,467
Apr 23, 2025	0.42	0.45	0.42	0.43	0.43	8.59%	115,252
Apr 22, 2025	0.39	0.45	0.39	0.40	0.40	0.64%	107,297
Apr 21, 2025	0.40	0.40	0.38	0.39	0.39	-1.63%	51,092
Apr 17, 2025	0.43	0.43	0.38	0.40	0.40	-	106,175
Apr 16, 2025	0.41	0.44	0.39	0.40	0.40	-1.23%	38,904
Apr 15, 2025	0.45	0.45	0.40	0.41	0.41	-4.80%	78,299
Apr 14, 2025	0.45	0.48	0.43	0.43	0.43	-5.46%	112,304
Apr 11, 2025	0.42	0.45	0.39	0.45	0.45	10.81%	38,025
Apr 10, 2025	0.42	0.44	0.40	0.41	0.41	-5.56%	113,073
Apr 9, 2025	0.39	0.47	0.38	0.43	0.43	12.68%	99,749
Apr 8, 2025	0.42	0.44	0.38	0.38	0.38	-6.93%	64,065
Apr 7, 2025	0.39	0.43	0.35	0.41	0.41	-	211,291
Apr 4, 2025	0.40	0.43	0.38	0.41	0.41	-2.40%	113,746
Apr 3, 2025	0.46	0.47	0.40	0.42	0.42	-14.34%	176,204
Apr 2, 2025	0.47	0.49	0.44	0.49	0.49	3.24%	318,143
Apr 1, 2025	0.47	0.54	0.46	0.48	0.48	-4.54%	546,456
Mar 31, 2025	0.55	0.55	0.36	0.50	0.50	-1.47%	16,134,188
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

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.