NasdaqCM - Nasdaq Real Time Price USD

Mawson Infrastructure Group Inc. (MIGI)

Compare
0.4182
-0.0722
(-14.72%)
As of 2:16:38 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 3, 20250.42040.46670.39900.41820.4182149,474
Apr 2, 20250.47000.49000.44000.49000.4900316,400
Apr 1, 20250.47000.54000.46000.48000.4800546,500
Mar 31, 20250.55000.55000.36000.50000.500016,134,200
Mar 28, 20250.50000.55000.48000.51000.51001,496,400
Mar 27, 20250.53000.55000.48000.52000.5200138,000
Mar 26, 20250.62000.62000.55000.55000.550098,500
Mar 25, 20250.59000.60000.55000.59000.5900122,400
Mar 24, 20250.61000.63000.59000.61000.6100120,400
Mar 21, 20250.55000.60000.53000.59000.5900101,800
Mar 20, 20250.61000.61000.55000.57000.5700107,800
Mar 19, 20250.53000.58000.53000.55000.5500121,100
Mar 18, 20250.58000.58000.52000.52000.5200178,700
Mar 17, 20250.52000.65000.51000.57000.57001,212,100
Mar 14, 20250.48000.53000.45000.52000.520089,500
Mar 13, 20250.50000.53000.47000.50000.500053,300
Mar 12, 20250.57000.57000.50000.52000.5200112,600
Mar 11, 20250.45000.55000.45000.55000.5500189,400
Mar 10, 20250.45000.47000.44000.44000.4400179,700
Mar 7, 20250.49000.51000.46000.46000.4600226,800
Mar 6, 20250.49000.54000.46000.49000.4900216,200
Mar 5, 20250.57000.57000.50000.51000.5100107,400
Mar 4, 20250.55000.55000.51000.55000.5500113,300
Mar 3, 20250.57000.60000.55000.55000.5500515,000
Feb 28, 20250.56000.59000.55000.58000.5800156,100
Feb 27, 20250.55000.60000.55000.57000.570093,000
Feb 26, 20250.50000.54000.50000.53000.5300126,800
Feb 25, 20250.52000.54000.48000.48000.4800292,400
Feb 24, 20250.56000.57000.50000.52000.5200279,700
Feb 21, 20250.60000.60000.56000.57000.5700151,700
Feb 20, 20250.62000.62000.58000.60000.6000266,800
Feb 19, 20250.63000.64000.61000.63000.630065,100
Feb 18, 20250.64000.65000.56000.64000.6400613,700
Feb 14, 20250.66000.67000.64000.65000.6500190,000
Feb 13, 20250.70000.70000.66000.67000.6700163,300
Feb 12, 20250.67000.70000.67000.67000.6700152,200
Feb 11, 20250.71000.73000.68000.69000.6900156,400
Feb 10, 20250.72000.75000.72000.72000.7200167,100
Feb 7, 20250.71000.74000.68000.72000.7200273,400
Feb 6, 20250.70000.73000.68000.68000.6800164,500
Feb 5, 20250.73000.76000.70000.72000.7200185,800
Feb 4, 20250.72000.76000.70000.75000.750094,900
Feb 3, 20250.70000.75000.65000.75000.7500244,800
Jan 31, 20250.75000.77000.71000.75000.7500162,500
Jan 30, 20250.83000.83000.75000.75000.7500242,900
Jan 29, 20250.80000.83000.78000.82000.8200129,500
Jan 28, 20250.84000.84000.77000.80000.8000375,300
Jan 27, 20250.88000.89000.78000.84000.8400778,100
Jan 24, 20250.91000.91000.86000.86000.8600166,100
Jan 23, 20250.88000.91000.87000.89000.8900191,600
Jan 22, 20250.90000.93000.86000.87000.8700264,600
Jan 21, 20250.94000.94000.87000.90000.9000430,200
Jan 17, 20250.93000.97000.89000.95000.9500387,300
Jan 16, 20250.89000.94000.89000.91000.9100117,500
Jan 15, 20250.92000.95000.88000.90000.9000230,700
Jan 14, 20250.91000.95000.87000.91000.9100234,400
Jan 13, 20250.85000.90000.83000.88000.8800220,600
Jan 10, 20250.89000.91000.85000.90000.9000297,800
Jan 8, 20250.92000.98000.85000.92000.9200416,600
Jan 7, 20250.99001.04000.93000.94000.9400372,800
Jan 6, 20251.00001.05000.94000.98000.9800363,200
Jan 3, 20251.01001.07000.93000.97000.9700824,300
Jan 2, 20250.89001.04000.88000.99000.9900734,100
Dec 31, 20240.90000.93000.82000.83000.8300339,300
Dec 30, 20240.88000.92000.81000.88000.8800605,100
Dec 27, 20240.96000.99000.87000.92000.9200453,100
Dec 26, 20241.01001.03000.92000.95000.9500386,500
Dec 24, 20240.90001.07000.90001.00001.0000390,200
Dec 23, 20240.94000.94000.87000.90000.9000339,100
Dec 20, 20240.99001.00000.94000.94000.9400521,800
Dec 19, 20241.04001.09000.99001.01001.0100746,800
Dec 18, 20241.17001.17000.98000.99000.99001,208,800
Dec 17, 20241.21001.24001.15001.15001.1500755,100
Dec 16, 20241.25001.35001.21001.21001.21001,217,900
Dec 13, 20241.19001.29001.19001.24001.2400627,800
Dec 12, 20241.31001.42001.27001.30001.30001,206,800
Dec 11, 20241.10001.31001.09001.29001.29001,306,800
Dec 10, 20241.20001.23001.10001.14001.14001,224,700
Dec 9, 20241.35001.35001.21001.22001.22001,473,500
Dec 6, 20241.20001.47001.16001.32001.32006,455,100
Dec 5, 20240.89001.44000.88001.32001.320080,420,900
Dec 4, 20241.92002.00000.62000.68000.680023,346,700
Dec 3, 20241.99002.07001.90001.91001.9100303,200
Dec 2, 20242.18002.32002.03002.06002.0600497,800
Nov 29, 20242.12002.33002.08002.14002.1400506,800
Nov 27, 20241.74002.16001.72002.08002.08001,217,200
Nov 26, 20241.70001.79001.70001.71001.7100310,700
Nov 25, 20241.85001.87001.70001.72001.7200279,400
Nov 22, 20241.68001.81001.61001.79001.7900505,100
Nov 21, 20241.83001.91001.66001.67001.6700753,900
Nov 20, 20241.98001.98001.69001.75001.7500564,200
Nov 19, 20241.65001.98001.62001.84001.8400812,600
Nov 18, 20241.83001.86001.61001.62001.6200460,900
Nov 15, 20241.75001.84001.70001.77001.7700346,600
Nov 14, 20241.97001.98001.75001.75001.7500412,500
Nov 13, 20242.15002.19001.88001.90001.9000894,300
Nov 12, 20242.02002.20001.96002.19002.1900727,000
Nov 11, 20242.00002.24001.95002.14002.14001,310,700
Nov 8, 20241.94001.98001.79001.83001.8300557,700
Nov 7, 20241.89001.94001.79001.93001.9300878,000
Nov 6, 20241.83001.97001.76001.94001.9400718,500
Nov 5, 20241.52001.66001.51001.64001.6400251,800
Nov 4, 20241.58001.64001.41001.45001.4500337,000
Nov 1, 20241.61001.70001.55001.59001.5900236,600
Oct 31, 20241.70001.70001.60001.61001.6100249,400
Oct 30, 20241.73001.84001.70001.78001.7800337,800
Oct 29, 20241.94002.01001.62001.74001.7400998,100
Oct 28, 20241.65001.90001.65001.85001.8500555,600
Oct 25, 20241.67001.80001.57001.62001.6200544,200
Oct 24, 20241.58001.63001.54001.62001.6200263,300
Oct 23, 20241.66001.67001.48001.51001.5100520,400
Oct 22, 20241.58001.68001.51001.67001.6700327,500
Oct 21, 20241.57001.65001.46001.58001.5800684,800
Oct 18, 20241.47001.63001.41001.59001.5900418,600
Oct 17, 20241.43001.53001.35001.45001.4500429,300
Oct 16, 20241.20001.47001.18001.46001.4600588,900
Oct 15, 20241.26001.36001.18001.20001.2000379,500
Oct 14, 20241.22001.31001.22001.28001.2800446,900
Oct 11, 20241.15001.22001.13001.19001.1900253,300
Oct 10, 20241.06001.15001.03001.13001.1300223,200
Oct 9, 20241.16001.18001.06001.06001.0600325,700
Oct 8, 20241.19001.21001.14001.15001.1500268,600
Oct 7, 20241.19001.25001.15001.19001.1900330,200
Oct 4, 20241.21001.26001.18001.22001.2200150,800
Oct 3, 20241.18001.25001.18001.21001.2100104,600
Oct 2, 20241.14001.27001.14001.20001.2000260,600
Oct 1, 20241.17001.23001.14001.15001.1500489,400
Sep 30, 20241.30001.36001.24001.24001.2400374,800
Sep 27, 20241.30001.42001.25001.40001.4000543,800
Sep 26, 20241.25001.28001.19001.25001.2500415,000
Sep 25, 20241.23001.24001.19001.19001.1900236,100
Sep 24, 20241.19001.24001.16001.22001.2200346,000
Sep 23, 20241.23001.25001.17001.17001.1700298,700
Sep 20, 20241.26001.26001.19001.22001.2200223,400
Sep 19, 20241.27001.35001.24001.26001.2600478,100
Sep 18, 20241.16001.30001.16001.23001.2300374,500
Sep 17, 20241.22001.27001.17001.17001.1700301,000
Sep 16, 20241.19001.24001.18001.20001.2000381,500
Sep 13, 20241.24001.31001.20001.25001.2500409,700
Sep 12, 20241.20001.27001.16001.26001.2600333,300
Sep 11, 20241.23001.23001.12001.19001.1900301,500
Sep 10, 20241.20001.25001.11001.25001.2500293,400
Sep 9, 20241.16001.23001.14001.18001.1800351,300
Sep 6, 20241.21001.23001.06001.11001.1100281,400
Sep 5, 20241.20001.26001.15001.16001.1600320,600
Sep 4, 20241.17001.28001.15001.22001.2200298,500
Sep 3, 20241.33001.33001.15001.18001.1800586,900
Aug 30, 20241.40001.41001.26001.30001.3000471,200
Aug 29, 20241.47001.53001.34001.36001.3600398,500
Aug 28, 20241.50001.53001.36001.41001.4100299,400
Aug 27, 20241.59001.60001.45001.53001.5300486,100
Aug 26, 20241.70001.71001.52001.62001.6200538,900
Aug 23, 20241.48001.67001.45001.65001.6500752,700
Aug 22, 20241.60001.60001.43001.47001.4700623,500
Aug 21, 20241.40001.59001.34001.56001.5600915,200
Aug 20, 20241.44001.63001.34001.40001.4000957,400
Aug 19, 20241.38001.55001.38001.44001.4400646,600
Aug 16, 20241.28001.65001.28001.38001.38002,413,900
Aug 15, 20241.48001.56001.23001.33001.33001,490,900
Aug 14, 20241.75001.79001.43001.53001.53002,097,600
Aug 13, 20242.04002.45001.70001.83001.83007,686,700
Aug 12, 20241.25001.90001.02001.87001.87007,993,500
Aug 9, 20241.09001.18001.02001.09001.0900313,100
Aug 8, 20240.93001.19000.91001.07001.0700488,900
Aug 7, 20240.93001.04000.89000.89000.8900419,800
Aug 6, 20240.95000.97000.90000.90000.9000301,800
Aug 5, 20240.79001.00000.75000.89000.8900651,400
Aug 2, 20241.04001.12000.96001.09001.0900605,900
Aug 1, 20241.20001.25001.08001.09001.0900351,100
Jul 31, 20241.22001.29001.20001.22001.2200137,400
Jul 30, 20241.22001.26001.16001.23001.2300295,400
Jul 29, 20241.40001.42001.21001.23001.2300426,700
Jul 26, 20241.36001.42001.28001.30001.3000283,100
Jul 25, 20241.37001.42001.25001.29001.2900500,200
Jul 24, 20241.65001.65001.34001.38001.3800885,600
Jul 23, 20241.66001.75001.52001.56001.5600418,500
Jul 22, 20241.84001.84001.65001.66001.6600431,400
Jul 19, 20241.61001.80001.58001.79001.7900384,000
Jul 18, 20241.69001.74001.57001.63001.6300381,000
Jul 17, 20241.61001.85001.60001.70001.7000828,600
Jul 16, 20241.52001.69001.48001.66001.6600449,500
Jul 15, 20241.42001.58001.40001.52001.5200616,700
Jul 12, 20241.31001.40001.28001.38001.3800185,200
Jul 11, 20241.36001.45001.26001.30001.3000300,700
Jul 10, 20241.50001.51001.33001.34001.3400262,800
Jul 9, 20241.57001.62001.41001.46001.4600299,000
Jul 8, 20241.63001.71001.51001.57001.5700331,400
Jul 5, 20241.50001.65001.47001.63001.6300271,800
Jul 3, 20241.53001.63001.49001.63001.6300202,200
Jul 2, 20241.56001.63001.48001.54001.5400322,500
Jul 1, 20241.42001.64001.42001.58001.5800350,800
Jun 28, 20241.47001.51001.36001.43001.4300303,800
Jun 27, 20241.58001.65001.44001.46001.4600248,900
Jun 26, 20241.51001.70001.45001.60001.6000269,800
Jun 25, 20241.36001.65001.33001.53001.5300452,400
Jun 24, 20241.36001.50001.33001.41001.4100299,300
Jun 21, 20241.59001.59001.40001.50001.5000370,200
Jun 20, 20241.67001.77001.54001.66001.6600402,600
Jun 18, 20241.85001.89001.64001.73001.7300343,100
Jun 17, 20241.65001.90001.57001.85001.8500756,800
Jun 14, 20241.70001.70001.52001.68001.6800530,200
Jun 13, 20241.47001.70001.47001.66001.6600682,300
Jun 12, 20241.36001.67001.30001.48001.48001,114,300
Jun 11, 20241.29001.33001.21001.29001.2900217,800
Jun 10, 20241.27001.37001.25001.34001.3400145,600
Jun 7, 20241.34001.39001.22001.28001.2800322,900
Jun 6, 20241.24001.48001.17001.37001.3700770,100
Jun 5, 20241.18001.33001.13001.25001.2500283,200
Jun 4, 20241.17001.25001.15001.19001.1900285,300
Jun 3, 20241.24001.33001.16001.20001.2000216,800
May 31, 20241.30001.37001.18001.21001.2100131,200
May 30, 20241.25001.37001.21001.30001.3000180,900
May 29, 20241.31001.31001.20001.25001.2500133,300
May 28, 20241.36001.40001.20001.26001.2600317,900
May 24, 20241.20001.39001.19001.33001.3300226,800
May 23, 20241.15001.28001.13001.20001.2000270,000
May 22, 20241.12001.22001.10001.14001.1400250,000
May 21, 20241.33001.33001.06001.14001.1400459,900
May 20, 20241.03001.34001.01001.26001.2600596,700
May 17, 20241.09001.15001.04001.05001.0500113,000
May 16, 20241.16001.16001.09001.09001.0900131,500
May 15, 20241.11001.18001.07001.11001.1100162,400
May 14, 20241.10001.18001.08001.10001.1000170,200
May 13, 20241.02001.15001.02001.11001.1100296,600
May 10, 20241.17001.19001.01001.02001.0200300,800
May 9, 20241.17001.28001.11001.15001.1500185,500
May 8, 20241.11001.27001.08001.21001.2100151,900
May 7, 20241.28001.30001.10001.14001.1400264,000
May 6, 20241.32001.39001.25001.30001.3000195,800
May 3, 20241.29001.32001.22001.29001.2900137,100
May 2, 20241.31001.33001.20001.24001.2400161,700
May 1, 20241.11001.33001.11001.27001.2700194,200
Apr 30, 20241.28001.35001.15001.16001.1600226,500
Apr 29, 20241.38001.45001.28001.32001.3200135,500
Apr 26, 20241.37001.42001.30001.38001.3800131,400
Apr 25, 20241.30001.45001.16001.39001.3900188,300
Apr 24, 20241.40001.48001.28001.34001.3400376,000
Apr 23, 20241.59001.72001.44001.51001.5100877,000
Apr 22, 20241.19001.58001.17001.57001.5700691,200
Apr 19, 20241.17001.24001.11001.19001.1900263,000
Apr 18, 20241.03001.26000.98001.11001.1100270,700
Apr 17, 20241.01001.03000.95001.00001.000074,100
Apr 16, 20240.94001.03000.85001.03001.0300237,400
Apr 15, 20241.04001.06000.93000.97000.9700284,700
Apr 12, 20241.09001.16001.03001.05001.0500216,500
Apr 11, 20241.11001.19001.06001.10001.1000237,400
Apr 10, 20241.16001.25001.10001.11001.1100296,900
Apr 9, 20241.22001.28001.15001.17001.1700385,200
Apr 8, 20241.33001.33001.22001.27001.2700113,900
Apr 5, 20241.27001.32001.25001.27001.270098,500
Apr 4, 20241.31001.36001.24001.30001.3000227,600
Apr 3, 20241.22001.34001.20001.30001.3000216,600

Related Tickers

SLNH Soluna Holdings, Inc.
0.4601
-17.10%
 
ARBK Argo Blockchain plc
0.3368
-9.36%
 
GRYP Gryphon Digital Mining, Inc.
0.1554
-11.70%
 
ANY Sphere 3D Corp.
0.5116
-6.99%
 
LGHL Lion Group Holding Ltd.
3.2300
-7.71%
 
CIFR Cipher Mining Inc.
2.3550
-11.13%
 
WULF TeraWulf Inc.
2.6355
-11.56%
 
FRGE Forge Global Holdings, Inc.
0.5300
-10.70%
 
MEGL Magic Empire Global Limited
1.4200
-5.33%
 
BTBT Bit Digital, Inc.
1.9850
-9.36%