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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Mawson Infrastructure Group, Inc. (MIGI) NASDAQ