Mawson Infrastructure Group Inc. (MIGI)
NASDAQ: MIGI · Real-Time Price · USD
2.440
-0.090 (-3.56%)
At close: Mar 20, 2026, 4:00 PM EDT
2.490
+0.050 (2.05%)
After-hours: Mar 20, 2026, 7:58 PM EDT
MIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 2.50 | 2.50 | 2.31 | 2.44 | 2.44 | -3.56% | 54,902 |
| Mar 19, 2026 | 2.50 | 2.56 | 2.48 | 2.53 | 2.53 | -0.78% | 21,264 |
| Mar 18, 2026 | 2.60 | 2.70 | 2.50 | 2.55 | 2.55 | -1.92% | 52,337 |
| Mar 17, 2026 | 2.65 | 2.72 | 2.58 | 2.60 | 2.60 | - | 39,744 |
| Mar 16, 2026 | 2.68 | 2.76 | 2.54 | 2.60 | 2.60 | 3.17% | 53,036 |
| Mar 13, 2026 | 2.73 | 2.80 | 2.52 | 2.52 | 2.52 | -4.18% | 102,778 |
| Mar 12, 2026 | 2.78 | 2.81 | 2.62 | 2.63 | 2.63 | -3.31% | 37,360 |
| Mar 11, 2026 | 3.00 | 3.00 | 2.66 | 2.72 | 2.72 | -1.09% | 26,068 |
| Mar 10, 2026 | 2.65 | 2.84 | 2.61 | 2.75 | 2.75 | - | 37,283 |
| Mar 9, 2026 | 2.83 | 2.89 | 2.59 | 2.75 | 2.75 | -1.08% | 103,684 |
| Mar 6, 2026 | 2.75 | 2.87 | 2.69 | 2.78 | 2.78 | -0.71% | 31,572 |
| Mar 5, 2026 | 2.94 | 2.99 | 2.77 | 2.80 | 2.80 | -3.45% | 46,576 |
| Mar 4, 2026 | 2.88 | 2.94 | 2.85 | 2.90 | 2.90 | 3.57% | 39,426 |
| Mar 3, 2026 | 2.95 | 3.00 | 2.76 | 2.80 | 2.80 | -5.41% | 80,717 |
| Mar 2, 2026 | 2.89 | 3.03 | 2.86 | 2.96 | 2.96 | - | 31,233 |
| Feb 27, 2026 | 3.08 | 3.16 | 2.90 | 2.96 | 2.96 | -6.62% | 70,376 |
| Feb 26, 2026 | 3.20 | 3.37 | 3.00 | 3.17 | 3.17 | -4.52% | 44,861 |
| Feb 25, 2026 | 3.31 | 3.50 | 3.22 | 3.32 | 3.32 | 4.08% | 42,958 |
| Feb 24, 2026 | 3.06 | 3.30 | 2.99 | 3.19 | 3.19 | 3.91% | 28,273 |
| Feb 23, 2026 | 3.06 | 3.19 | 2.91 | 3.07 | 3.07 | 0.66% | 17,535 |
| Feb 20, 2026 | 3.04 | 3.15 | 2.99 | 3.05 | 3.05 | 0.33% | 25,887 |
| Feb 19, 2026 | 3.07 | 3.16 | 2.81 | 3.04 | 3.04 | -0.33% | 67,600 |
| Feb 18, 2026 | 2.93 | 3.21 | 2.88 | 3.05 | 3.05 | 5.90% | 56,281 |
| Feb 17, 2026 | 3.04 | 3.09 | 2.85 | 2.88 | 2.88 | -4.95% | 32,274 |
| 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% | 81,681 |
| Feb 11, 2026 | 3.14 | 3.20 | 2.75 | 2.88 | 2.88 | -7.10% | 61,558 |
| Feb 10, 2026 | 3.31 | 3.45 | 3.10 | 3.10 | 3.10 | -8.82% | 40,203 |
| Feb 9, 2026 | 3.32 | 3.55 | 3.27 | 3.40 | 3.40 | -3.41% | 87,529 |
| Feb 6, 2026 | 2.80 | 3.58 | 2.01 | 3.52 | 3.52 | 22.65% | 446,875 |
| Feb 5, 2026 | 3.15 | 3.18 | 2.82 | 2.87 | 2.87 | -8.89% | 107,528 |
| Feb 4, 2026 | 3.62 | 3.62 | 2.74 | 3.15 | 3.15 | -11.76% | 354,571 |
| Feb 3, 2026 | 4.08 | 4.08 | 3.08 | 3.57 | 3.57 | -13.35% | 314,500 |
| Feb 2, 2026 | 4.01 | 4.36 | 4.01 | 4.12 | 4.12 | - | 147,693 |
| Jan 30, 2026 | 4.26 | 4.41 | 4.00 | 4.12 | 4.12 | -6.36% | 205,474 |
| Jan 29, 2026 | 4.42 | 4.64 | 4.24 | 4.40 | 4.40 | -1.35% | 124,798 |
| Jan 28, 2026 | 4.74 | 4.76 | 4.40 | 4.46 | 4.46 | -4.90% | 190,464 |
| Jan 27, 2026 | 4.87 | 4.99 | 4.64 | 4.69 | 4.69 | -2.29% | 283,343 |
| Jan 26, 2026 | 4.93 | 5.05 | 4.24 | 4.80 | 4.80 | -4.00% | 409,909 |
| Jan 23, 2026 | 4.90 | 5.20 | 4.58 | 5.00 | 5.00 | 12.11% | 835,341 |
| Jan 22, 2026 | 4.68 | 4.68 | 4.42 | 4.46 | 4.46 | 1.13% | 268,046 |
| Jan 21, 2026 | 4.26 | 4.51 | 4.26 | 4.41 | 4.41 | 3.52% | 145,307 |
| Jan 20, 2026 | 4.43 | 4.70 | 4.26 | 4.26 | 4.26 | -10.32% | 150,322 |
| Jan 16, 2026 | 4.45 | 4.80 | 4.38 | 4.75 | 4.75 | 7.95% | 398,628 |
| Jan 15, 2026 | 4.70 | 4.70 | 4.31 | 4.40 | 4.40 | -4.76% | 168,045 |
| Jan 14, 2026 | 4.54 | 4.76 | 4.40 | 4.62 | 4.62 | 3.12% | 300,844 |
| Jan 13, 2026 | 4.45 | 4.71 | 4.24 | 4.48 | 4.48 | 9.27% | 337,323 |
| Jan 12, 2026 | 4.42 | 4.68 | 3.79 | 4.10 | 4.10 | -8.89% | 544,438 |
| Jan 9, 2026 | 4.55 | 4.72 | 4.45 | 4.50 | 4.50 | - | 365,908 |
| Jan 8, 2026 | 4.52 | 4.66 | 4.43 | 4.50 | 4.50 | - | 105,368 |