Mawson Infrastructure Group Inc. (MIGI)
NASDAQ: MIGI · Real-Time Price · USD
4.430
+0.170 (3.99%)
At close: Apr 9, 2026, 4:00 PM EDT
4.340
-0.090 (-2.03%)
Pre-market: Apr 10, 2026, 4:13 AM EDT
MIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 4.41 | 5.14 | 3.92 | 4.43 | 4.43 | 3.99% | 1,702,016 |
| Apr 8, 2026 | 2.89 | 4.89 | 2.70 | 4.26 | 4.26 | 48.95% | 11,562,409 |
| Apr 7, 2026 | 3.07 | 3.45 | 2.70 | 2.86 | 2.86 | 10.42% | 6,590,446 |
| Apr 6, 2026 | 1.75 | 2.60 | 1.75 | 2.59 | 2.59 | 51.82% | 2,992,822 |
| Apr 2, 2026 | 1.90 | 1.90 | 1.70 | 1.71 | 1.71 | -11.61% | 260,642 |
| Apr 1, 2026 | 1.97 | 2.03 | 1.80 | 1.93 | 1.93 | -1.03% | 66,289 |
| Mar 31, 2026 | 1.94 | 2.04 | 1.74 | 1.95 | 1.95 | 2.63% | 117,301 |
| Mar 30, 2026 | 2.00 | 2.16 | 1.88 | 1.90 | 1.90 | -3.55% | 96,414 |
| Mar 27, 2026 | 2.40 | 2.40 | 1.82 | 1.97 | 1.97 | -17.57% | 168,164 |
| Mar 26, 2026 | 2.36 | 2.67 | 2.22 | 2.39 | 2.39 | -2.85% | 30,182 |
| Mar 25, 2026 | 2.49 | 2.58 | 2.42 | 2.46 | 2.46 | -1.20% | 48,294 |
| Mar 24, 2026 | 2.46 | 2.52 | 2.44 | 2.49 | 2.49 | 0.40% | 46,939 |
| Mar 23, 2026 | 2.50 | 2.53 | 2.42 | 2.48 | 2.48 | 1.64% | 42,896 |
| Mar 20, 2026 | 2.50 | 2.50 | 2.31 | 2.44 | 2.44 | -3.56% | 55,005 |
| Mar 19, 2026 | 2.50 | 2.56 | 2.48 | 2.53 | 2.53 | -0.78% | 21,953 |
| Mar 18, 2026 | 2.60 | 2.70 | 2.50 | 2.55 | 2.55 | -1.92% | 55,054 |
| Mar 17, 2026 | 2.65 | 2.72 | 2.58 | 2.60 | 2.60 | - | 40,678 |
| Mar 16, 2026 | 2.68 | 2.76 | 2.54 | 2.60 | 2.60 | 3.17% | 53,851 |
| Mar 13, 2026 | 2.73 | 2.80 | 2.52 | 2.52 | 2.52 | -4.18% | 103,608 |
| Mar 12, 2026 | 2.78 | 2.81 | 2.62 | 2.63 | 2.63 | -3.31% | 37,779 |
| Mar 11, 2026 | 3.00 | 3.00 | 2.66 | 2.72 | 2.72 | -1.09% | 27,068 |
| Mar 10, 2026 | 2.65 | 2.84 | 2.61 | 2.75 | 2.75 | - | 37,478 |
| Mar 9, 2026 | 2.83 | 2.89 | 2.59 | 2.75 | 2.75 | -1.08% | 103,687 |
| Mar 6, 2026 | 2.75 | 2.87 | 2.69 | 2.78 | 2.78 | -0.71% | 32,072 |
| Mar 5, 2026 | 2.94 | 2.99 | 2.77 | 2.80 | 2.80 | -3.45% | 46,689 |
| Mar 4, 2026 | 2.88 | 2.94 | 2.85 | 2.90 | 2.90 | 3.57% | 40,940 |
| Mar 3, 2026 | 2.95 | 3.00 | 2.76 | 2.80 | 2.80 | -5.41% | 81,215 |
| Mar 2, 2026 | 2.89 | 3.03 | 2.86 | 2.96 | 2.96 | - | 32,775 |
| Feb 27, 2026 | 3.08 | 3.16 | 2.90 | 2.96 | 2.96 | -6.62% | 70,379 |
| Feb 26, 2026 | 3.20 | 3.37 | 3.00 | 3.17 | 3.17 | -4.52% | 46,752 |
| Feb 25, 2026 | 3.31 | 3.50 | 3.22 | 3.32 | 3.32 | 4.08% | 43,708 |
| Feb 24, 2026 | 3.06 | 3.30 | 2.99 | 3.19 | 3.19 | 3.91% | 28,323 |
| Feb 23, 2026 | 3.06 | 3.19 | 2.91 | 3.07 | 3.07 | 0.66% | 17,635 |
| Feb 20, 2026 | 3.04 | 3.15 | 2.99 | 3.05 | 3.05 | 0.33% | 26,460 |
| Feb 19, 2026 | 3.07 | 3.16 | 2.81 | 3.04 | 3.04 | -0.33% | 67,700 |
| Feb 18, 2026 | 2.93 | 3.21 | 2.88 | 3.05 | 3.05 | 5.90% | 56,731 |
| Feb 17, 2026 | 3.04 | 3.09 | 2.85 | 2.88 | 2.88 | -4.95% | 32,277 |
| Feb 13, 2026 | 2.92 | 3.15 | 2.71 | 3.03 | 3.03 | 7.83% | 75,066 |
| Feb 12, 2026 | 2.89 | 2.98 | 2.58 | 2.81 | 2.81 | -2.43% | 81,911 |
| Feb 11, 2026 | 3.14 | 3.20 | 2.75 | 2.88 | 2.88 | -7.10% | 61,969 |
| Feb 10, 2026 | 3.31 | 3.45 | 3.10 | 3.10 | 3.10 | -8.82% | 40,415 |
| Feb 9, 2026 | 3.32 | 3.55 | 3.27 | 3.40 | 3.40 | -3.41% | 88,019 |
| Feb 6, 2026 | 2.80 | 3.58 | 2.01 | 3.52 | 3.52 | 22.65% | 449,326 |
| Feb 5, 2026 | 3.15 | 3.18 | 2.82 | 2.87 | 2.87 | -8.89% | 113,015 |
| Feb 4, 2026 | 3.62 | 3.62 | 2.74 | 3.15 | 3.15 | -11.76% | 354,575 |
| Feb 3, 2026 | 4.08 | 4.08 | 3.08 | 3.57 | 3.57 | -13.35% | 315,519 |
| Feb 2, 2026 | 4.01 | 4.36 | 4.01 | 4.12 | 4.12 | - | 149,411 |
| Jan 30, 2026 | 4.26 | 4.41 | 4.00 | 4.12 | 4.12 | -6.36% | 207,648 |
| Jan 29, 2026 | 4.42 | 4.64 | 4.24 | 4.40 | 4.40 | -1.35% | 129,068 |
| Jan 28, 2026 | 4.74 | 4.76 | 4.40 | 4.46 | 4.46 | -4.90% | 191,522 |