Mawson Infrastructure Group Inc. - Common Stock (MIGI)
3.1500
-0.4200 (-11.76%)
NASDAQ · Last Trade: Feb 4th, 4:48 PM EST
Historical Prices For Mawson Infrastructure Group Inc. - Common Stock (MIGI)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/03/2026 | 4.08 | 4.08 | 3.08 | 3.57 | 315,517 | 3.57 |
| 2/02/2026 | 4.01 | 4.36 | 4.01 | 4.12 | 147,681 | 4.12 |
| 1/30/2026 | 4.26 | 4.41 | 4.00 | 4.12 | 207,648 | 4.12 |
| 1/29/2026 | 4.42 | 4.64 | 4.24 | 4.40 | 124,178 | 4.40 |
| 1/28/2026 | 4.74 | 4.76 | 4.40 | 4.46 | 191,493 | 4.46 |
| 1/27/2026 | 4.87 | 4.99 | 4.64 | 4.69 | 282,343 | 4.69 |
| 1/26/2026 | 4.93 | 5.05 | 4.24 | 4.80 | 410,725 | 4.80 |
| 1/23/2026 | 4.90 | 5.20 | 4.58 | 5.00 | 841,178 | 5.00 |
| 1/22/2026 | 4.68 | 4.68 | 4.42 | 4.46 | 267,135 | 4.46 |
| 1/21/2026 | 4.26 | 4.51 | 4.26 | 4.41 | 145,072 | 4.41 |
| 1/20/2026 | 4.43 | 4.70 | 4.26 | 4.26 | 149,259 | 4.26 |
| 1/16/2026 | 4.45 | 4.80 | 4.38 | 4.75 | 402,424 | 4.75 |
| 1/15/2026 | 4.70 | 4.70 | 4.31 | 4.40 | 169,266 | 4.40 |
| 1/14/2026 | 4.54 | 4.76 | 4.40 | 4.62 | 302,259 | 4.62 |
| 1/13/2026 | 4.45 | 4.71 | 4.24 | 4.48 | 342,818 | 4.48 |
| 1/12/2026 | 4.42 | 4.68 | 3.79 | 4.10 | 557,720 | 4.10 |
| 1/09/2026 | 4.55 | 4.72 | 4.45 | 4.50 | 371,754 | 4.50 |
| 1/08/2026 | 4.52 | 4.66 | 4.43 | 4.50 | 108,434 | 4.50 |
| 1/07/2026 | 4.62 | 4.70 | 4.46 | 4.50 | 313,986 | 4.50 |
| 1/06/2026 | 4.54 | 4.73 | 4.35 | 4.51 | 110,394 | 4.51 |
| 1/05/2026 | 4.61 | 4.90 | 4.50 | 4.60 | 203,708 | 4.60 |
| 1/02/2026 | 4.28 | 4.73 | 4.15 | 4.55 | 248,995 | 4.55 |
| 12/31/2025 | 4.56 | 4.90 | 4.17 | 4.21 | 335,191 | 4.21 |
| 12/30/2025 | 4.37 | 4.55 | 4.36 | 4.46 | 144,036 | 4.46 |
| 12/29/2025 | 4.41 | 4.65 | 4.31 | 4.46 | 157,457 | 4.46 |
| 12/26/2025 | 4.44 | 4.80 | 4.19 | 4.50 | 273,685 | 4.50 |
| 12/24/2025 | 4.64 | 4.70 | 4.43 | 4.45 | 180,337 | 4.45 |
| 12/23/2025 | 4.70 | 4.82 | 4.52 | 4.65 | 232,839 | 4.65 |
| 12/22/2025 | 4.53 | 5.04 | 4.36 | 4.81 | 696,765 | 4.81 |
| 12/19/2025 | 4.24 | 4.59 | 4.15 | 4.55 | 280,832 | 4.55 |
| 12/18/2025 | 4.07 | 4.69 | 4.07 | 4.18 | 330,316 | 4.18 |
| 12/17/2025 | 4.28 | 5.50 | 4.28 | 4.50 | 2,137,338 | 4.50 |
| 12/16/2025 | 4.00 | 4.24 | 3.95 | 4.18 | 322,967 | 4.18 |
| 12/15/2025 | 4.60 | 4.61 | 4.00 | 4.34 | 809,838 | 4.34 |
| 12/12/2025 | 5.42 | 6.62 | 5.08 | 5.17 | 2,695,731 | 5.17 |
| 12/11/2025 | 8.50 | 8.50 | 6.05 | 6.10 | 57,820,604 | 6.10 |
| 12/10/2025 | 5.05 | 8.39 | 4.80 | 6.70 | 17,030,962 | 6.70 |
| 12/09/2025 | 4.31 | 5.14 | 4.30 | 4.60 | 810,395 | 4.60 |
| 12/08/2025 | 4.60 | 4.60 | 4.25 | 4.30 | 206,287 | 4.30 |
| 12/05/2025 | 4.60 | 4.75 | 4.00 | 4.00 | 433,221 | 4.00 |
| 12/04/2025 | 4.89 | 5.02 | 4.58 | 4.75 | 85,318 | 4.75 |
| 12/03/2025 | 4.79 | 5.05 | 4.68 | 4.90 | 186,020 | 4.90 |
| 12/02/2025 | 4.87 | 4.99 | 4.67 | 4.67 | 103,204 | 4.67 |
| 12/01/2025 | 4.86 | 4.99 | 4.50 | 4.72 | 167,520 | 4.72 |
| 11/28/2025 | 5.10 | 5.36 | 5.03 | 5.15 | 123,693 | 5.15 |
| 11/26/2025 | 4.84 | 5.36 | 4.60 | 5.14 | 294,729 | 5.14 |
| 11/25/2025 | 5.66 | 5.67 | 4.64 | 5.05 | 879,304 | 5.05 |
| 11/24/2025 | 5.00 | 5.35 | 4.40 | 5.10 | 408,105 | 5.10 |
| 11/21/2025 | 6.72 | 6.73 | 4.43 | 4.45 | 372,328 | 4.45 |
| 11/20/2025 | 0.30 | 0.39 | 0.29 | 0.37 | 2,769,213 | 7.34 |
| 11/19/2025 | 0.41 | 0.42 | 0.29 | 0.30 | 6,328,783 | 6.00 |
| 11/18/2025 | 0.46 | 0.55 | 0.46 | 0.50 | 1,458,237 | 10.00 |
| 11/17/2025 | 0.61 | 0.63 | 0.48 | 0.49 | 726,296 | 9.75 |
| 11/14/2025 | 0.56 | 0.65 | 0.55 | 0.55 | 847,264 | 11.00 |
| 11/13/2025 | 0.63 | 0.69 | 0.55 | 0.59 | 1,108,417 | 11.90 |
| 11/12/2025 | 0.75 | 0.81 | 0.64 | 0.66 | 737,715 | 13.10 |
| 11/11/2025 | 0.89 | 0.92 | 0.69 | 0.70 | 972,766 | 13.94 |
| 11/10/2025 | 1.08 | 1.08 | 0.87 | 0.93 | 1,003,448 | 18.60 |
| 11/07/2025 | 1.04 | 1.08 | 0.94 | 1.05 | 2,681,889 | 21.00 |
| 11/06/2025 | 1.17 | 1.22 | 1.05 | 1.06 | 575,857 | 21.20 |
| 11/05/2025 | 1.00 | 1.21 | 1.00 | 1.19 | 630,123 | 23.80 |