Mawson Infrastructure Group Inc. (MIGI)
NASDAQ: MIGI · Real-Time Price · USD
0.9990
+0.1177 (13.36%)
At close: Oct 14, 2025, 4:00 PM EDT
1.050
+0.051 (5.10%)
After-hours: Oct 14, 2025, 7:55 PM EDT
MIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 0.85 | 1.02 | 0.77 | 1.00 | 1.00 | 13.36% | 788,966 |
| Oct 13, 2025 | 0.80 | 0.96 | 0.79 | 0.88 | 0.88 | 10.12% | 720,476 |
| Oct 10, 2025 | 0.90 | 0.94 | 0.80 | 0.80 | 0.80 | -11.29% | 1,297,589 |
| Oct 9, 2025 | 1.02 | 1.07 | 0.84 | 0.90 | 0.90 | -8.87% | 1,768,504 |
| Oct 8, 2025 | 1.08 | 1.23 | 0.96 | 0.99 | 0.99 | -11.61% | 2,569,755 |
| Oct 7, 2025 | 0.93 | 1.17 | 0.88 | 1.12 | 1.12 | 23.13% | 2,885,431 |
| Oct 6, 2025 | 0.81 | 0.91 | 0.75 | 0.91 | 0.91 | 17.81% | 1,369,996 |
| Oct 3, 2025 | 0.85 | 0.85 | 0.72 | 0.77 | 0.77 | -7.84% | 2,760,056 |
| Oct 2, 2025 | 0.56 | 0.87 | 0.54 | 0.84 | 0.84 | 60.62% | 18,533,623 |
| Oct 1, 2025 | 0.43 | 0.55 | 0.43 | 0.52 | 0.52 | 24.19% | 631,489 |
| Sep 30, 2025 | 0.49 | 0.49 | 0.42 | 0.42 | 0.42 | -14.29% | 544,548 |
| Sep 29, 2025 | 0.50 | 0.53 | 0.47 | 0.49 | 0.49 | -2.00% | 825,815 |
| Sep 26, 2025 | 0.52 | 0.52 | 0.45 | 0.50 | 0.50 | 11.43% | 4,792,348 |
| Sep 25, 2025 | 0.41 | 0.45 | 0.41 | 0.45 | 0.45 | 10.11% | 580,951 |
| Sep 24, 2025 | 0.41 | 0.43 | 0.40 | 0.41 | 0.41 | 0.15% | 176,891 |
| Sep 23, 2025 | 0.40 | 0.42 | 0.39 | 0.41 | 0.41 | 2.24% | 382,970 |
| Sep 22, 2025 | 0.40 | 0.42 | 0.39 | 0.40 | 0.40 | -0.92% | 290,351 |
| Sep 19, 2025 | 0.41 | 0.44 | 0.40 | 0.40 | 0.40 | -4.33% | 147,463 |
| Sep 18, 2025 | 0.44 | 0.45 | 0.41 | 0.42 | 0.42 | -3.03% | 220,018 |
| Sep 17, 2025 | 0.43 | 0.46 | 0.41 | 0.43 | 0.43 | 3.10% | 460,709 |
| Sep 16, 2025 | 0.42 | 0.43 | 0.39 | 0.42 | 0.42 | 6.57% | 188,020 |
| Sep 15, 2025 | 0.41 | 0.44 | 0.39 | 0.39 | 0.39 | -2.45% | 275,971 |
| Sep 12, 2025 | 0.40 | 0.42 | 0.36 | 0.40 | 0.40 | 0.62% | 240,456 |
| Sep 11, 2025 | 0.35 | 0.44 | 0.35 | 0.40 | 0.40 | 14.71% | 455,837 |
| Sep 10, 2025 | 0.39 | 0.41 | 0.35 | 0.35 | 0.35 | -8.94% | 326,205 |
| Sep 9, 2025 | 0.34 | 0.42 | 0.34 | 0.38 | 0.38 | 12.75% | 691,508 |
| Sep 8, 2025 | 0.30 | 0.35 | 0.30 | 0.34 | 0.34 | 12.14% | 324,020 |
| Sep 5, 2025 | 0.29 | 0.32 | 0.29 | 0.30 | 0.30 | 6.67% | 241,017 |
| Sep 4, 2025 | 0.33 | 0.34 | 0.28 | 0.29 | 0.29 | -13.48% | 383,127 |
| Sep 3, 2025 | 0.38 | 0.40 | 0.32 | 0.33 | 0.33 | -16.61% | 480,576 |
| Sep 2, 2025 | 0.41 | 0.43 | 0.38 | 0.40 | 0.40 | -2.47% | 314,259 |
| Aug 29, 2025 | 0.41 | 0.42 | 0.40 | 0.41 | 0.41 | -1.94% | 114,459 |
| Aug 28, 2025 | 0.42 | 0.43 | 0.41 | 0.41 | 0.41 | -2.53% | 76,976 |
| Aug 27, 2025 | 0.43 | 0.45 | 0.42 | 0.42 | 0.42 | -1.94% | 41,598 |
| Aug 26, 2025 | 0.43 | 0.45 | 0.43 | 0.43 | 0.43 | 0.30% | 110,201 |
| Aug 25, 2025 | 0.42 | 0.46 | 0.41 | 0.43 | 0.43 | 2.09% | 221,580 |
| Aug 22, 2025 | 0.45 | 0.46 | 0.42 | 0.42 | 0.42 | -1.65% | 433,057 |
| Aug 21, 2025 | 0.41 | 0.47 | 0.40 | 0.43 | 0.43 | 3.42% | 63,230 |
| Aug 20, 2025 | 0.43 | 0.43 | 0.41 | 0.41 | 0.41 | -0.55% | 126,285 |
| Aug 19, 2025 | 0.43 | 0.45 | 0.40 | 0.42 | 0.42 | -6.73% | 340,398 |
| Aug 18, 2025 | 0.44 | 0.50 | 0.44 | 0.45 | 0.45 | 1.43% | 335,562 |
| Aug 15, 2025 | 0.45 | 0.46 | 0.44 | 0.44 | 0.44 | -6.17% | 58,411 |
| Aug 14, 2025 | 0.48 | 0.48 | 0.45 | 0.47 | 0.47 | -2.08% | 49,714 |
| Aug 13, 2025 | 0.48 | 0.49 | 0.46 | 0.48 | 0.48 | 4.35% | 266,537 |
| Aug 12, 2025 | 0.43 | 0.46 | 0.42 | 0.46 | 0.46 | 4.59% | 169,044 |
| Aug 11, 2025 | 0.42 | 0.46 | 0.42 | 0.44 | 0.44 | 4.71% | 136,607 |
| Aug 8, 2025 | 0.45 | 0.46 | 0.41 | 0.42 | 0.42 | -4.55% | 163,978 |
| Aug 7, 2025 | 0.46 | 0.48 | 0.43 | 0.44 | 0.44 | -3.00% | 180,895 |
| Aug 6, 2025 | 0.46 | 0.46 | 0.42 | 0.45 | 0.45 | 1.18% | 359,309 |
| Aug 5, 2025 | 0.44 | 0.47 | 0.43 | 0.45 | 0.45 | 1.66% | 78,769 |