Mawson Infrastructure Group Inc. (MIGI)
NASDAQ: MIGI · Real-Time Price · USD
0.6769
-0.0331 (-4.66%)
At close: May 13, 2025, 4:00 PM
0.7248
+0.0479 (7.08%)
Pre-market: May 14, 2025, 6:12 AM EDT
MIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 0.70 | 0.72 | 0.65 | 0.68 | 0.68 | -4.66% | 359,529 |
| May 12, 2025 | 0.61 | 0.78 | 0.58 | 0.71 | 0.71 | 18.52% | 1,883,040 |
| May 9, 2025 | 0.64 | 0.64 | 0.58 | 0.60 | 0.60 | -1.55% | 116,673 |
| May 8, 2025 | 0.62 | 0.65 | 0.59 | 0.61 | 0.61 | 4.90% | 160,212 |
| May 7, 2025 | 0.59 | 0.61 | 0.57 | 0.58 | 0.58 | -2.99% | 63,145 |
| May 6, 2025 | 0.56 | 0.60 | 0.55 | 0.60 | 0.60 | 2.36% | 35,984 |
| May 5, 2025 | 0.60 | 0.61 | 0.56 | 0.58 | 0.58 | -5.47% | 108,547 |
| May 2, 2025 | 0.65 | 0.68 | 0.59 | 0.62 | 0.62 | -5.84% | 230,749 |
| May 1, 2025 | 0.67 | 0.73 | 0.63 | 0.66 | 0.66 | -6.11% | 200,201 |
| Apr 30, 2025 | 0.67 | 0.74 | 0.62 | 0.70 | 0.70 | 0.65% | 106,519 |
| Apr 29, 2025 | 0.74 | 0.74 | 0.62 | 0.69 | 0.69 | -2.87% | 237,026 |
| Apr 28, 2025 | 0.61 | 0.74 | 0.59 | 0.72 | 0.72 | 18.57% | 502,461 |
| Apr 25, 2025 | 0.47 | 0.64 | 0.45 | 0.60 | 0.60 | 30.58% | 948,547 |
| Apr 24, 2025 | 0.44 | 0.48 | 0.44 | 0.46 | 0.46 | 7.40% | 163,467 |
| Apr 23, 2025 | 0.42 | 0.45 | 0.42 | 0.43 | 0.43 | 8.59% | 115,252 |
| Apr 22, 2025 | 0.39 | 0.45 | 0.39 | 0.40 | 0.40 | 0.64% | 107,297 |
| Apr 21, 2025 | 0.40 | 0.40 | 0.38 | 0.39 | 0.39 | -1.63% | 51,092 |
| Apr 17, 2025 | 0.43 | 0.43 | 0.38 | 0.40 | 0.40 | - | 106,175 |
| Apr 16, 2025 | 0.41 | 0.44 | 0.39 | 0.40 | 0.40 | -1.23% | 38,904 |
| Apr 15, 2025 | 0.45 | 0.45 | 0.40 | 0.41 | 0.41 | -4.80% | 78,299 |
| Apr 14, 2025 | 0.45 | 0.48 | 0.43 | 0.43 | 0.43 | -5.46% | 112,304 |
| Apr 11, 2025 | 0.42 | 0.45 | 0.39 | 0.45 | 0.45 | 10.81% | 38,025 |
| Apr 10, 2025 | 0.42 | 0.44 | 0.40 | 0.41 | 0.41 | -5.56% | 113,073 |
| Apr 9, 2025 | 0.39 | 0.47 | 0.38 | 0.43 | 0.43 | 12.68% | 99,749 |
| Apr 8, 2025 | 0.42 | 0.44 | 0.38 | 0.38 | 0.38 | -6.93% | 64,065 |
| Apr 7, 2025 | 0.39 | 0.43 | 0.35 | 0.41 | 0.41 | - | 211,291 |
| Apr 4, 2025 | 0.40 | 0.43 | 0.38 | 0.41 | 0.41 | -2.40% | 113,746 |
| Apr 3, 2025 | 0.46 | 0.47 | 0.40 | 0.42 | 0.42 | -14.34% | 176,204 |
| Apr 2, 2025 | 0.47 | 0.49 | 0.44 | 0.49 | 0.49 | 3.24% | 318,143 |
| Apr 1, 2025 | 0.47 | 0.54 | 0.46 | 0.48 | 0.48 | -4.54% | 546,456 |
| Mar 31, 2025 | 0.55 | 0.55 | 0.36 | 0.50 | 0.50 | -1.47% | 16,134,188 |
| Mar 28, 2025 | 0.50 | 0.55 | 0.48 | 0.51 | 0.51 | -2.81% | 1,496,406 |
| Mar 27, 2025 | 0.53 | 0.55 | 0.48 | 0.52 | 0.52 | -5.53% | 138,171 |
| Mar 26, 2025 | 0.62 | 0.62 | 0.55 | 0.55 | 0.55 | -6.78% | 102,648 |
| Mar 25, 2025 | 0.59 | 0.60 | 0.55 | 0.59 | 0.59 | -3.12% | 122,427 |
| Mar 24, 2025 | 0.61 | 0.63 | 0.59 | 0.61 | 0.61 | 3.22% | 120,511 |
| Mar 21, 2025 | 0.55 | 0.60 | 0.53 | 0.59 | 0.59 | 3.87% | 101,787 |
| Mar 20, 2025 | 0.61 | 0.61 | 0.55 | 0.57 | 0.57 | 3.74% | 108,062 |
| Mar 19, 2025 | 0.53 | 0.58 | 0.53 | 0.55 | 0.55 | 5.03% | 121,066 |
| Mar 18, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | 0.52 | -9.13% | 178,717 |
| Mar 17, 2025 | 0.52 | 0.65 | 0.51 | 0.57 | 0.57 | 9.67% | 1,212,114 |
| Mar 14, 2025 | 0.48 | 0.53 | 0.45 | 0.52 | 0.52 | 4.62% | 89,479 |
| Mar 13, 2025 | 0.50 | 0.53 | 0.47 | 0.50 | 0.50 | -3.57% | 53,330 |
| Mar 12, 2025 | 0.57 | 0.57 | 0.50 | 0.52 | 0.52 | -5.19% | 112,554 |
| Mar 11, 2025 | 0.45 | 0.55 | 0.45 | 0.55 | 0.55 | 24.30% | 189,400 |
| Mar 10, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | 0.44 | -4.56% | 179,714 |
| Mar 7, 2025 | 0.49 | 0.51 | 0.46 | 0.46 | 0.46 | -5.49% | 226,790 |
| Mar 6, 2025 | 0.49 | 0.54 | 0.46 | 0.49 | 0.49 | -3.41% | 216,194 |
| Mar 5, 2025 | 0.57 | 0.57 | 0.50 | 0.51 | 0.51 | -8.35% | 107,662 |
| Mar 4, 2025 | 0.55 | 0.55 | 0.51 | 0.55 | 0.55 | -0.29% | 113,387 |