Mawson Infrastructure Group, Inc. (MIGI) NASDAQ

0.46

+0.0144(+3.27%)

Updated at August 18 03:40PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 15, 2025	0.45	0.44	0.44	0.46	0.44	58,411
August 14, 2025	0.48	0.47	0.47	0.48	0.45	47,582
August 13, 2025	0.48	0.48	0.48	0.49	0.46	266,537
August 12, 2025	0.43	0.46	0.46	0.46	0.42	168,850
August 11, 2025	0.42	0.44	0.44	0.46	0.42	136,607
August 08, 2025	0.45	0.42	0.42	0.46	0.41	163,978
August 07, 2025	0.46	0.44	0.44	0.48	0.43	180,900
August 06, 2025	0.46	0.45	0.45	0.46	0.42	354,297
August 05, 2025	0.44	0.45	0.45	0.46	0.44	78,920
August 04, 2025	0.45	0.44	0.44	0.46	0.43	121,557
August 01, 2025	0.44	0.42	0.42	0.46	0.42	261,238
July 31, 2025	0.47	0.41	0.41	0.47	0.4	245,594
July 30, 2025	0.46	0.42	0.42	0.46	0.42	286,805
July 29, 2025	0.48	0.46	0.46	0.5	0.45	258,504
July 28, 2025	0.55	0.49	0.49	0.55	0.47	435,438
July 25, 2025	0.56	0.54	0.54	0.56	0.51	90,200
July 24, 2025	0.57	0.54	0.54	0.57	0.54	99,300
July 23, 2025	0.55	0.57	0.57	0.57	0.53	227,254
July 22, 2025	0.6	0.54	0.54	0.61	0.52	400,247
July 21, 2025	0.63	0.6	0.6	0.63	0.59	565,670
July 18, 2025	0.55	0.59	0.59	0.65	0.55	1.01M
July 17, 2025	0.53	0.54	0.54	0.56	0.53	358,281
July 16, 2025	0.54	0.52	0.52	0.55	0.51	245,802
July 15, 2025	0.56	0.52	0.52	0.59	0.51	474,100
July 14, 2025	0.59	0.58	0.58	0.65	0.56	777,100
July 11, 2025	0.61	0.56	0.56	0.62	0.53	1.92M
July 10, 2025	0.53	0.59	0.59	0.64	0.53	2.07M
July 09, 2025	0.52	0.49	0.49	0.53	0.48	159,450
July 08, 2025	0.51	0.5	0.5	0.52	0.49	209,636
July 07, 2025	0.51	0.5	0.5	0.53	0.48	220,336
July 03, 2025	0.47	0.5	0.5	0.53	0.46	366,084
July 02, 2025	0.43	0.47	0.47	0.5	0.43	429,235
July 01, 2025	0.4	0.44	0.44	0.47	0.39	924,900
June 30, 2025	0.4	0.38	0.38	0.4	0.38	380,731
June 27, 2025	0.42	0.39	0.39	0.43	0.38	362,700
June 26, 2025	0.42	0.44	0.44	0.45	0.42	620,600
June 25, 2025	0.45	0.42	0.42	0.47	0.41	418,075
June 24, 2025	0.43	0.45	0.45	0.45	0.43	226,906
June 23, 2025	0.44	0.42	0.42	0.45	0.41	171,620
June 20, 2025	0.42	0.43	0.43	0.45	0.41	352,295
June 18, 2025	0.43	0.42	0.42	0.43	0.41	115,394
June 17, 2025	0.44	0.43	0.43	0.46	0.4	107,200
June 16, 2025	0.44	0.44	0.44	0.46	0.44	163,216
June 13, 2025	0.47	0.44	0.44	0.48	0.44	141,870
June 12, 2025	0.51	0.5	0.5	0.51	0.47	128,907
June 11, 2025	0.48	0.51	0.51	0.53	0.46	389,626
June 10, 2025	0.52	0.49	0.49	0.54	0.45	283,682
June 09, 2025	0.58	0.51	0.51	0.59	0.47	540,500
June 06, 2025	0.57	0.57	0.57	0.61	0.56	256,601
June 05, 2025	0.65	0.57	0.57	0.65	0.57	222,746
June 04, 2025	0.65	0.64	0.64	0.65	0.62	275,718
June 03, 2025	0.57	0.65	0.65	0.68	0.56	918,100
June 02, 2025	0.6	0.58	0.58	0.6	0.57	236,929
May 30, 2025	0.6	0.57	0.57	0.61	0.56	132,853
May 29, 2025	0.61	0.59	0.59	0.62	0.58	171,702
May 28, 2025	0.6	0.62	0.62	0.64	0.58	372,810
May 27, 2025	0.57	0.59	0.59	0.64	0.55	401,600
May 23, 2025	0.57	0.58	0.58	0.58	0.55	123,931
May 22, 2025	0.59	0.6	0.6	0.62	0.57	63,472
May 21, 2025	0.63	0.58	0.58	0.64	0.55	270,287