Mawson Infrastructure Group Inc. (MIGI)
NASDAQ: MIGI · Real-Time Price · USD
1.800
+0.050 (2.86%)
Nov 21, 2024, 12:12 PM EST - Market open
MIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 1.98 | 1.98 | 1.69 | 1.75 | 1.75 | -4.89% | 564,181 |
| Nov 19, 2024 | 1.65 | 1.98 | 1.62 | 1.84 | 1.84 | 13.58% | 812,800 |
| Nov 18, 2024 | 1.83 | 1.86 | 1.61 | 1.62 | 1.62 | -8.47% | 460,936 |
| Nov 15, 2024 | 1.75 | 1.84 | 1.70 | 1.77 | 1.77 | 1.14% | 346,685 |
| Nov 14, 2024 | 1.97 | 1.98 | 1.75 | 1.75 | 1.75 | -7.89% | 412,515 |
| Nov 13, 2024 | 2.15 | 2.19 | 1.88 | 1.90 | 1.90 | -13.24% | 894,343 |
| Nov 12, 2024 | 2.02 | 2.20 | 1.96 | 2.19 | 2.19 | 2.34% | 727,007 |
| Nov 11, 2024 | 2.00 | 2.24 | 1.95 | 2.14 | 2.14 | 16.94% | 1,310,733 |
| Nov 8, 2024 | 1.94 | 1.98 | 1.79 | 1.83 | 1.83 | -5.18% | 557,741 |
| Nov 7, 2024 | 1.89 | 1.94 | 1.79 | 1.93 | 1.93 | -0.52% | 878,000 |
| Nov 6, 2024 | 1.83 | 1.97 | 1.76 | 1.94 | 1.94 | 18.29% | 718,560 |
| Nov 5, 2024 | 1.52 | 1.66 | 1.51 | 1.64 | 1.64 | 13.10% | 251,789 |
| Nov 4, 2024 | 1.58 | 1.64 | 1.41 | 1.45 | 1.45 | -8.81% | 337,003 |
| Nov 1, 2024 | 1.61 | 1.70 | 1.55 | 1.59 | 1.59 | -1.24% | 236,669 |
| Oct 31, 2024 | 1.70 | 1.70 | 1.60 | 1.61 | 1.61 | -9.55% | 249,391 |
| Oct 30, 2024 | 1.73 | 1.84 | 1.70 | 1.78 | 1.78 | 2.59% | 337,805 |
| Oct 29, 2024 | 1.94 | 2.01 | 1.62 | 1.74 | 1.74 | -6.22% | 998,422 |
| Oct 28, 2024 | 1.65 | 1.90 | 1.65 | 1.85 | 1.85 | 14.20% | 555,599 |
| Oct 25, 2024 | 1.67 | 1.80 | 1.57 | 1.62 | 1.62 | - | 544,228 |
| Oct 24, 2024 | 1.58 | 1.63 | 1.54 | 1.62 | 1.62 | 7.28% | 263,336 |
| Oct 23, 2024 | 1.66 | 1.67 | 1.48 | 1.51 | 1.51 | -9.58% | 520,394 |
| Oct 22, 2024 | 1.58 | 1.68 | 1.51 | 1.67 | 1.67 | 5.70% | 327,502 |
| Oct 21, 2024 | 1.57 | 1.65 | 1.46 | 1.58 | 1.58 | -0.63% | 684,786 |
| Oct 18, 2024 | 1.47 | 1.63 | 1.41 | 1.59 | 1.59 | 9.66% | 418,596 |
| Oct 17, 2024 | 1.43 | 1.53 | 1.35 | 1.45 | 1.45 | -0.68% | 429,295 |
| Oct 16, 2024 | 1.20 | 1.47 | 1.18 | 1.46 | 1.46 | 21.67% | 588,874 |
| Oct 15, 2024 | 1.26 | 1.36 | 1.18 | 1.20 | 1.20 | -6.25% | 379,553 |
| Oct 14, 2024 | 1.22 | 1.31 | 1.22 | 1.28 | 1.28 | 7.56% | 446,911 |
| Oct 11, 2024 | 1.15 | 1.22 | 1.13 | 1.19 | 1.19 | 5.31% | 253,470 |
| Oct 10, 2024 | 1.06 | 1.15 | 1.03 | 1.13 | 1.13 | 6.60% | 223,241 |
| Oct 9, 2024 | 1.16 | 1.18 | 1.06 | 1.06 | 1.06 | -7.83% | 325,689 |
| Oct 8, 2024 | 1.19 | 1.21 | 1.14 | 1.15 | 1.15 | -3.36% | 268,733 |
| Oct 7, 2024 | 1.19 | 1.25 | 1.15 | 1.19 | 1.19 | -2.46% | 330,189 |
| Oct 4, 2024 | 1.21 | 1.26 | 1.18 | 1.22 | 1.22 | 0.83% | 150,789 |
| Oct 3, 2024 | 1.18 | 1.25 | 1.18 | 1.21 | 1.21 | 0.83% | 104,597 |
| Oct 2, 2024 | 1.14 | 1.27 | 1.14 | 1.20 | 1.20 | 4.35% | 260,552 |
| Oct 1, 2024 | 1.17 | 1.23 | 1.14 | 1.15 | 1.15 | -7.26% | 489,359 |
| Sep 30, 2024 | 1.30 | 1.36 | 1.24 | 1.24 | 1.24 | -11.43% | 374,801 |
| Sep 27, 2024 | 1.30 | 1.42 | 1.25 | 1.40 | 1.40 | 12.00% | 543,822 |
| Sep 26, 2024 | 1.25 | 1.28 | 1.19 | 1.25 | 1.25 | 5.04% | 414,998 |
| Sep 25, 2024 | 1.23 | 1.24 | 1.19 | 1.19 | 1.19 | -2.46% | 236,095 |
| Sep 24, 2024 | 1.19 | 1.24 | 1.16 | 1.22 | 1.22 | 4.27% | 346,057 |
| Sep 23, 2024 | 1.23 | 1.25 | 1.17 | 1.17 | 1.17 | -4.10% | 298,727 |
| Sep 20, 2024 | 1.26 | 1.26 | 1.19 | 1.22 | 1.22 | -3.17% | 223,441 |
| Sep 19, 2024 | 1.27 | 1.35 | 1.24 | 1.26 | 1.26 | 2.44% | 478,143 |
| Sep 18, 2024 | 1.16 | 1.30 | 1.16 | 1.23 | 1.23 | 5.13% | 374,490 |
| Sep 17, 2024 | 1.22 | 1.27 | 1.17 | 1.17 | 1.17 | -2.50% | 301,127 |
| Sep 16, 2024 | 1.19 | 1.24 | 1.18 | 1.20 | 1.20 | -4.00% | 381,462 |
| Sep 13, 2024 | 1.24 | 1.31 | 1.20 | 1.25 | 1.25 | -0.79% | 409,703 |
| Sep 12, 2024 | 1.20 | 1.28 | 1.16 | 1.26 | 1.26 | 5.88% | 333,469 |
| Sep 11, 2024 | 1.23 | 1.23 | 1.12 | 1.19 | 1.19 | -4.80% | 301,470 |
| Sep 10, 2024 | 1.20 | 1.25 | 1.11 | 1.25 | 1.25 | 5.93% | 293,436 |
| Sep 9, 2024 | 1.16 | 1.23 | 1.14 | 1.18 | 1.18 | 6.31% | 351,343 |
| Sep 6, 2024 | 1.21 | 1.23 | 1.06 | 1.11 | 1.11 | -3.90% | 281,525 |
| Sep 5, 2024 | 1.20 | 1.26 | 1.15 | 1.16 | 1.16 | -4.94% | 320,614 |
| Sep 4, 2024 | 1.17 | 1.28 | 1.15 | 1.22 | 1.22 | 2.97% | 298,532 |
| Sep 3, 2024 | 1.33 | 1.33 | 1.15 | 1.18 | 1.18 | -9.23% | 586,895 |
| Aug 30, 2024 | 1.40 | 1.41 | 1.26 | 1.30 | 1.30 | -4.41% | 471,215 |
| Aug 29, 2024 | 1.47 | 1.53 | 1.34 | 1.36 | 1.36 | -3.55% | 398,516 |
| Aug 28, 2024 | 1.50 | 1.53 | 1.36 | 1.41 | 1.41 | -7.84% | 299,400 |
| Aug 27, 2024 | 1.59 | 1.60 | 1.45 | 1.53 | 1.53 | -5.56% | 486,143 |
| Aug 26, 2024 | 1.70 | 1.71 | 1.52 | 1.62 | 1.62 | -1.82% | 538,876 |
| Aug 23, 2024 | 1.48 | 1.67 | 1.45 | 1.65 | 1.65 | 12.24% | 752,675 |
| Aug 22, 2024 | 1.60 | 1.60 | 1.43 | 1.47 | 1.47 | -5.77% | 623,471 |
| Aug 21, 2024 | 1.40 | 1.59 | 1.34 | 1.56 | 1.56 | 11.43% | 915,359 |
| Aug 20, 2024 | 1.44 | 1.63 | 1.34 | 1.40 | 1.40 | -2.78% | 957,444 |
| Aug 19, 2024 | 1.38 | 1.55 | 1.38 | 1.44 | 1.44 | 4.35% | 646,604 |
| Aug 16, 2024 | 1.28 | 1.65 | 1.28 | 1.38 | 1.38 | 3.76% | 2,413,943 |
| Aug 15, 2024 | 1.48 | 1.56 | 1.23 | 1.33 | 1.33 | -13.07% | 1,490,933 |
| Aug 14, 2024 | 1.75 | 1.79 | 1.43 | 1.53 | 1.53 | -16.39% | 2,097,593 |
| Aug 13, 2024 | 2.04 | 2.45 | 1.70 | 1.83 | 1.83 | -2.14% | 7,686,714 |
| Aug 12, 2024 | 1.25 | 1.90 | 1.02 | 1.87 | 1.87 | 71.56% | 7,993,484 |
| Aug 9, 2024 | 1.09 | 1.18 | 1.02 | 1.09 | 1.09 | 1.87% | 313,147 |
| Aug 8, 2024 | 0.93 | 1.19 | 0.91 | 1.07 | 1.07 | 20.88% | 488,881 |
| Aug 7, 2024 | 0.93 | 1.04 | 0.89 | 0.89 | 0.89 | -1.64% | 419,763 |
| Aug 6, 2024 | 0.95 | 0.97 | 0.90 | 0.90 | 0.90 | 1.47% | 301,785 |
| Aug 5, 2024 | 0.79 | 1.00 | 0.75 | 0.89 | 0.89 | -18.62% | 651,404 |
| Aug 2, 2024 | 1.04 | 1.12 | 0.96 | 1.09 | 1.09 | - | 605,890 |
| Aug 1, 2024 | 1.20 | 1.25 | 1.08 | 1.09 | 1.09 | -10.66% | 351,231 |
| Jul 31, 2024 | 1.22 | 1.29 | 1.20 | 1.22 | 1.22 | -0.81% | 137,418 |
| Jul 30, 2024 | 1.22 | 1.26 | 1.16 | 1.23 | 1.23 | - | 295,535 |
| Jul 29, 2024 | 1.40 | 1.42 | 1.21 | 1.23 | 1.23 | -5.38% | 426,806 |
| Jul 26, 2024 | 1.36 | 1.42 | 1.28 | 1.30 | 1.30 | 0.78% | 283,122 |
| Jul 25, 2024 | 1.37 | 1.42 | 1.25 | 1.29 | 1.29 | -6.52% | 500,209 |
| Jul 24, 2024 | 1.65 | 1.65 | 1.34 | 1.38 | 1.38 | -11.54% | 885,639 |
| Jul 23, 2024 | 1.66 | 1.75 | 1.52 | 1.56 | 1.56 | -6.02% | 418,524 |
| Jul 22, 2024 | 1.84 | 1.84 | 1.65 | 1.66 | 1.66 | -7.26% | 431,371 |
| Jul 19, 2024 | 1.61 | 1.80 | 1.58 | 1.79 | 1.79 | 9.82% | 383,986 |
| Jul 18, 2024 | 1.69 | 1.74 | 1.57 | 1.63 | 1.63 | -4.12% | 381,157 |
| Jul 17, 2024 | 1.61 | 1.85 | 1.60 | 1.70 | 1.70 | 2.41% | 828,579 |
| Jul 16, 2024 | 1.52 | 1.69 | 1.48 | 1.66 | 1.66 | 9.21% | 449,527 |
| Jul 15, 2024 | 1.42 | 1.58 | 1.40 | 1.52 | 1.52 | 10.14% | 616,675 |
| Jul 12, 2024 | 1.31 | 1.40 | 1.28 | 1.38 | 1.38 | 6.15% | 185,163 |
| Jul 11, 2024 | 1.36 | 1.45 | 1.26 | 1.30 | 1.30 | -2.99% | 300,677 |
| Jul 10, 2024 | 1.50 | 1.51 | 1.33 | 1.34 | 1.34 | -8.22% | 263,047 |
| Jul 9, 2024 | 1.57 | 1.62 | 1.41 | 1.46 | 1.46 | -7.01% | 298,999 |
| Jul 8, 2024 | 1.63 | 1.71 | 1.51 | 1.57 | 1.57 | -3.68% | 331,396 |
| Jul 5, 2024 | 1.50 | 1.65 | 1.47 | 1.63 | 1.63 | - | 271,969 |
| Jul 3, 2024 | 1.53 | 1.63 | 1.49 | 1.63 | 1.63 | 5.84% | 202,199 |
| Jul 2, 2024 | 1.56 | 1.63 | 1.48 | 1.54 | 1.54 | -2.53% | 322,542 |