Skip to main content
Mawson Infrastructure Group Inc. (MIGI)
NASDAQ: MIGI · Real-Time Price · USD
0.567
-0.020 (-3.39%)
At close: Feb 21, 2025, 4:00 PM
0.560
-0.007 (-1.25%)
After-hours: Feb 21, 2025, 5:38 PM EST

MIGI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 20250.600.600.560.570.57-5.48%151,746
Feb 20, 20250.620.620.580.600.60-5.48%266,838
Feb 19, 20250.630.640.610.630.63-0.81%65,274
Feb 18, 20250.640.650.560.640.64-1.54%613,709
Feb 14, 20250.660.670.640.650.65-3.43%190,201
Feb 13, 20250.700.700.660.670.67-0.12%163,274
Feb 12, 20250.670.700.670.670.67-2.67%152,180
Feb 11, 20250.710.730.680.690.69-4.10%156,487
Feb 10, 20250.720.750.720.720.720.94%167,102
Feb 7, 20250.710.740.680.720.725.19%273,641
Feb 6, 20250.700.730.680.680.68-5.56%164,503
Feb 5, 20250.730.760.700.720.72-3.79%185,838
Feb 4, 20250.720.760.700.750.75-0.08%94,859
Feb 3, 20250.700.750.650.750.750.45%244,796
Jan 31, 20250.750.770.710.750.75-0.91%162,530
Jan 30, 20250.830.830.750.750.75-8.01%242,932
Jan 29, 20250.800.830.780.820.822.53%129,689
Jan 28, 20250.840.840.770.800.80-5.33%375,349
Jan 27, 20250.880.890.780.840.84-2.23%778,142
Jan 24, 20250.910.910.860.860.86-3.42%166,127
Jan 23, 20250.880.910.870.890.892.55%191,592
Jan 22, 20250.900.930.860.870.87-3.31%264,563
Jan 21, 20250.940.940.870.900.90-5.65%430,212
Jan 17, 20250.930.970.890.950.954.70%387,329
Jan 16, 20250.890.940.890.910.911.76%117,485
Jan 15, 20250.920.950.880.900.90-1.62%230,726
Jan 14, 20250.910.950.870.910.912.91%234,397
Jan 13, 20250.850.900.830.880.88-2.02%220,783
Jan 10, 20250.890.910.850.900.90-1.90%297,754
Jan 8, 20250.920.980.850.920.92-2.13%416,662
Jan 7, 20250.991.040.930.940.94-4.43%372,873
Jan 6, 20251.001.050.940.980.981.08%363,195
Jan 3, 20251.011.070.930.970.97-1.81%827,939
Jan 2, 20250.891.040.880.990.9919.00%734,088
Dec 31, 20240.900.930.820.830.83-5.36%339,363
Dec 30, 20240.880.920.810.880.88-4.39%605,103
Dec 27, 20240.960.990.870.920.92-3.22%453,234
Dec 26, 20241.011.030.920.950.95-4.77%388,687
Dec 24, 20240.901.070.901.001.0010.84%390,214
Dec 23, 20240.940.940.870.900.90-4.36%339,068
Dec 20, 20240.991.000.940.940.94-6.73%521,876
Dec 19, 20241.041.090.991.011.012.36%746,802
Dec 18, 20241.171.170.980.990.99-14.20%1,208,753
Dec 17, 20241.211.241.151.151.15-4.96%755,071
Dec 16, 20241.251.351.211.211.21-2.42%1,217,884
Dec 13, 20241.191.291.191.241.24-4.62%627,824
Dec 12, 20241.311.421.271.301.300.78%1,206,822
Dec 11, 20241.101.311.091.291.2913.16%1,306,838
Dec 10, 20241.201.231.101.141.14-6.56%1,224,669
Dec 9, 20241.351.351.211.221.22-7.58%1,473,461
Dec 6, 20241.201.471.161.321.32-6,455,149
Dec 5, 20240.891.440.881.321.3294.09%80,011,151
Dec 4, 20241.922.000.620.680.68-64.39%14,730,500
Dec 3, 20241.992.071.901.911.91-7.28%303,185
Dec 2, 20242.182.322.032.062.06-3.74%497,773
Nov 29, 20242.122.332.082.142.142.88%506,779
Nov 27, 20241.742.161.722.082.0821.64%1,217,211
Nov 26, 20241.701.791.701.711.71-0.58%310,656
Nov 25, 20241.851.871.701.721.72-3.91%279,446
Nov 22, 20241.681.811.611.791.797.19%505,080
Nov 21, 20241.831.911.661.671.67-4.57%753,913
Nov 20, 20241.981.981.691.751.75-4.89%564,181
Nov 19, 20241.651.981.621.841.8413.58%812,800
Nov 18, 20241.831.861.611.621.62-8.47%460,936
Nov 15, 20241.751.841.701.771.771.14%346,685
Nov 14, 20241.971.981.751.751.75-7.89%412,515
Nov 13, 20242.152.191.881.901.90-13.24%894,343
Nov 12, 20242.022.201.962.192.192.34%727,007
Nov 11, 20242.002.241.952.142.1416.94%1,310,733
Nov 8, 20241.941.981.791.831.83-5.18%557,741
Nov 7, 20241.891.941.791.931.93-0.52%878,000
Nov 6, 20241.831.971.761.941.9418.29%718,560
Nov 5, 20241.521.661.511.641.6413.10%251,789
Nov 4, 20241.581.641.411.451.45-8.81%337,003
Nov 1, 20241.611.701.551.591.59-1.24%236,669
Oct 31, 20241.701.701.601.611.61-9.55%249,391
Oct 30, 20241.731.841.701.781.782.59%337,805
Oct 29, 20241.942.011.621.741.74-6.22%998,422
Oct 28, 20241.651.901.651.851.8514.20%555,599
Oct 25, 20241.671.801.571.621.62-544,228
Oct 24, 20241.581.631.541.621.627.28%263,336
Oct 23, 20241.661.671.481.511.51-9.58%520,394
Oct 22, 20241.581.681.511.671.675.70%327,502
Oct 21, 20241.571.651.461.581.58-0.63%684,786
Oct 18, 20241.471.631.411.591.599.66%418,596
Oct 17, 20241.431.531.351.451.45-0.68%429,295
Oct 16, 20241.201.471.181.461.4621.67%588,874
Oct 15, 20241.261.361.181.201.20-6.25%379,553
Oct 14, 20241.221.311.221.281.287.56%446,911
Oct 11, 20241.151.221.131.191.195.31%253,470
Oct 10, 20241.061.151.031.131.136.60%223,241
Oct 9, 20241.161.181.061.061.06-7.83%325,689
Oct 8, 20241.191.211.141.151.15-3.36%268,733
Oct 7, 20241.191.251.151.191.19-2.46%330,189
Oct 4, 20241.211.261.181.221.220.83%150,789
Oct 3, 20241.181.251.181.211.210.83%104,597
Oct 2, 20241.141.271.141.201.204.35%260,552
Oct 1, 20241.171.231.141.151.15-7.26%489,359
Sep 30, 20241.301.361.241.241.24-11.43%374,801
Sep 27, 20241.301.421.251.401.4012.00%543,822