Mawson Infrastructure Group, Inc. - MIGI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	1.04	1.07	1.07	1.08	0.97	525,918
November 06, 2025	1.17	1.06	1.06	1.22	1.05	568,222
November 05, 2025	1	1.19	1.19	1.21	1	669,676
November 04, 2025	1.05	1	1	1.24	1	1.44M
November 03, 2025	1.24	1.14	1.14	1.45	1.14	2.19M
October 31, 2025	1.13	1.14	1.14	1.24	1.06	815,432
October 30, 2025	1.16	1.14	1.14	1.24	1.11	802,623
October 29, 2025	1.3	1.22	1.22	1.31	1.18	644,989
October 28, 2025	1.35	1.28	1.28	1.39	1.27	788,698
October 27, 2025	1.48	1.35	1.35	1.54	1.33	1.39M
October 24, 2025	1.26	1.37	1.37	1.59	1.23	2.69M
October 23, 2025	1.23	1.24	1.24	1.25	1.11	795,700
October 22, 2025	1.38	1.23	1.23	1.52	1.03	2.27M
October 21, 2025	1.63	1.43	1.43	1.76	1.39	2.53M
October 20, 2025	1.74	1.68	1.68	1.88	1.58	1.74M
October 17, 2025	1.59	1.63	1.63	1.78	1.44	2.73M
October 16, 2025	1.63	1.67	1.67	1.93	1.48	7.54M
October 15, 2025	1.1	1.43	1.43	2	1.01	12.92M
October 14, 2025	0.85	1	1	1.02	0.77	819,300
October 13, 2025	0.8	0.88	0.88	0.96	0.79	720,500
October 10, 2025	0.9	0.8	0.8	0.94	0.8	1.3M
October 09, 2025	1.02	0.9	0.9	1.07	0.84	1.77M
October 08, 2025	1.08	0.99	0.99	1.23	0.96	2.53M
October 07, 2025	0.93	1.12	1.12	1.17	0.88	2.81M
October 06, 2025	0.81	0.91	0.91	0.91	0.75	1.37M
October 03, 2025	0.85	0.77	0.77	0.85	0.72	2.76M
October 02, 2025	0.56	0.84	0.84	0.87	0.54	18.53M
October 01, 2025	0.43	0.52	0.52	0.52	0.43	591,738
September 30, 2025	0.49	0.42	0.42	0.49	0.42	525,343
September 29, 2025	0.5	0.49	0.49	0.53	0.47	825,815
September 26, 2025	0.52	0.5	0.5	0.52	0.45	4.79M
September 25, 2025	0.41	0.45	0.45	0.45	0.41	581,000
September 24, 2025	0.41	0.41	0.41	0.43	0.4	176,900
September 23, 2025	0.42	0.41	0.41	0.42	0.39	378,348
September 22, 2025	0.4	0.4	0.4	0.41	0.39	288,273
September 19, 2025	0.41	0.4	0.4	0.44	0.4	143,700
September 18, 2025	0.44	0.42	0.42	0.45	0.41	220,000
September 17, 2025	0.43	0.43	0.43	0.46	0.41	413,926
September 16, 2025	0.42	0.42	0.42	0.43	0.39	186,924
September 15, 2025	0.41	0.39	0.39	0.44	0.39	275,971
September 12, 2025	0.4	0.4	0.4	0.42	0.36	240,456
September 11, 2025	0.35	0.4	0.4	0.44	0.35	455,837
September 10, 2025	0.39	0.35	0.35	0.41	0.35	326,205
September 09, 2025	0.34	0.38	0.38	0.42	0.34	691,508
September 08, 2025	0.3	0.34	0.34	0.35	0.3	312,615
September 05, 2025	0.29	0.3	0.3	0.32	0.29	234,583
September 04, 2025	0.33	0.28	0.28	0.34	0.28	383,127
September 03, 2025	0.38	0.33	0.33	0.4	0.32	576,707
September 02, 2025	0.41	0.4	0.4	0.43	0.38	314,005
August 29, 2025	0.41	0.41	0.41	0.42	0.4	114,459
August 28, 2025	0.42	0.41	0.41	0.43	0.41	77,000
August 27, 2025	0.43	0.42	0.42	0.45	0.42	41,178
August 26, 2025	0.43	0.43	0.43	0.45	0.43	110,201
August 25, 2025	0.42	0.43	0.43	0.46	0.41	221,600
August 22, 2025	0.45	0.42	0.42	0.46	0.42	433,100
August 21, 2025	0.41	0.43	0.43	0.47	0.4	63,230
August 20, 2025	0.43	0.41	0.41	0.43	0.41	125,712
August 19, 2025	0.43	0.42	0.42	0.45	0.4	340,400
August 18, 2025	0.44	0.45	0.45	0.5	0.44	333,240
August 15, 2025	0.45	0.44	0.44	0.46	0.44	58,411

Mawson Infrastructure Group, Inc. (MIGI) NASDAQ