Mawson Infrastructure Gro... (MIGI)
0.48
-0.02 (-3.54%)
At close: Apr 01, 2025, 3:59 PM
0.49
2.39%
After-hours: Apr 01, 2025, 07:57 PM EDT
Mawson Infrastructure Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 0.47 | 0.54 | 0.46 | 0.48 | -0.02 | -4.00% | 523,866 |
| Mar 31, 2025 | 0.55 | 0.55 | 0.36 | 0.50 | 0.00 | 0.00% | 16,134,200 |
| Mar 28, 2025 | 0.50 | 0.55 | 0.48 | 0.50 | -0.02 | -3.85% | 1,496,406 |
| Mar 27, 2025 | 0.53 | 0.55 | 0.48 | 0.52 | -0.03 | -5.45% | 138,171 |
| Mar 26, 2025 | 0.62 | 0.62 | 0.55 | 0.55 | -0.04 | -6.78% | 102,648 |
| Mar 25, 2025 | 0.59 | 0.60 | 0.55 | 0.59 | -0.02 | -3.28% | 122,427 |
| Mar 24, 2025 | 0.61 | 0.63 | 0.59 | 0.61 | 0.02 | 3.39% | 120,511 |
| Mar 21, 2025 | 0.55 | 0.60 | 0.53 | 0.59 | 0.02 | 3.51% | 101,800 |
| Mar 20, 2025 | 0.61 | 0.61 | 0.55 | 0.57 | 0.02 | 3.64% | 108,062 |
| Mar 19, 2025 | 0.53 | 0.58 | 0.53 | 0.55 | 0.03 | 5.77% | 121,100 |
| Mar 18, 2025 | 0.58 | 0.58 | 0.52 | 0.52 | -0.05 | -8.77% | 178,717 |
| Mar 17, 2025 | 0.52 | 0.65 | 0.51 | 0.57 | 0.05 | 9.62% | 1,212,114 |
| Mar 14, 2025 | 0.48 | 0.53 | 0.45 | 0.52 | 0.02 | 4.00% | 89,500 |
| Mar 13, 2025 | 0.50 | 0.53 | 0.47 | 0.50 | -0.02 | -3.85% | 53,330 |
| Mar 12, 2025 | 0.57 | 0.57 | 0.50 | 0.52 | -0.03 | -5.45% | 112,600 |
| Mar 11, 2025 | 0.45 | 0.55 | 0.45 | 0.55 | 0.11 | 25.00% | 189,400 |
| Mar 10, 2025 | 0.45 | 0.47 | 0.44 | 0.44 | -0.02 | -4.35% | 179,769 |
| Mar 7, 2025 | 0.49 | 0.51 | 0.46 | 0.46 | -0.03 | -6.12% | 226,800 |
| Mar 6, 2025 | 0.49 | 0.54 | 0.46 | 0.49 | -0.01 | -2.00% | 216,200 |
| Mar 5, 2025 | 0.57 | 0.57 | 0.50 | 0.50 | -0.05 | -9.09% | 107,662 |
| Mar 4, 2025 | 0.55 | 0.55 | 0.51 | 0.55 | 0.00 | 0.00% | 113,387 |
| Mar 3, 2025 | 0.57 | 0.60 | 0.55 | 0.55 | -0.03 | -5.17% | 515,000 |
| Feb 28, 2025 | 0.56 | 0.59 | 0.55 | 0.58 | 0.01 | 1.75% | 156,100 |
| Feb 27, 2025 | 0.55 | 0.60 | 0.55 | 0.57 | 0.04 | 7.55% | 93,363 |
| Feb 26, 2025 | 0.50 | 0.54 | 0.50 | 0.53 | 0.05 | 10.42% | 127,198 |
| Feb 25, 2025 | 0.52 | 0.54 | 0.48 | 0.48 | -0.04 | -7.69% | 292,444 |
| Feb 24, 2025 | 0.56 | 0.57 | 0.50 | 0.52 | -0.05 | -8.77% | 279,728 |
| Feb 21, 2025 | 0.60 | 0.60 | 0.56 | 0.57 | -0.03 | -5.00% | 151,746 |
| Feb 20, 2025 | 0.62 | 0.62 | 0.58 | 0.60 | -0.03 | -4.76% | 266,838 |
| Feb 19, 2025 | 0.63 | 0.64 | 0.61 | 0.63 | -0.01 | -1.56% | 65,274 |
| Feb 18, 2025 | 0.64 | 0.65 | 0.56 | 0.64 | -0.01 | -1.54% | 613,709 |
| Feb 14, 2025 | 0.66 | 0.67 | 0.64 | 0.65 | -0.02 | -2.99% | 190,201 |
| Feb 13, 2025 | 0.70 | 0.70 | 0.66 | 0.67 | 0.00 | 0.00% | 163,300 |
| Feb 12, 2025 | 0.67 | 0.70 | 0.67 | 0.67 | -0.02 | -2.90% | 152,200 |
| Feb 11, 2025 | 0.71 | 0.73 | 0.68 | 0.69 | -0.03 | -4.17% | 156,487 |
| Feb 10, 2025 | 0.72 | 0.74 | 0.72 | 0.72 | 0.00 | 0.00% | 167,102 |
| Feb 7, 2025 | 0.71 | 0.74 | 0.68 | 0.72 | 0.04 | 5.88% | 273,641 |
| Feb 6, 2025 | 0.70 | 0.73 | 0.68 | 0.68 | -0.04 | -5.56% | 164,503 |
| Feb 5, 2025 | 0.73 | 0.76 | 0.70 | 0.72 | -0.03 | -4.00% | 185,838 |
| Feb 4, 2025 | 0.72 | 0.76 | 0.70 | 0.75 | 0.00 | 0.00% | 94,900 |
| Feb 3, 2025 | 0.70 | 0.75 | 0.65 | 0.75 | 0.00 | 0.00% | 244,800 |
| Jan 31, 2025 | 0.75 | 0.77 | 0.71 | 0.75 | 0.00 | 0.00% | 162,530 |
| Jan 30, 2025 | 0.83 | 0.83 | 0.75 | 0.75 | -0.07 | -8.54% | 242,932 |
| Jan 29, 2025 | 0.80 | 0.83 | 0.78 | 0.82 | 0.02 | 2.50% | 129,689 |
| Jan 28, 2025 | 0.84 | 0.84 | 0.77 | 0.80 | -0.04 | -4.76% | 375,349 |
| Jan 27, 2025 | 0.88 | 0.89 | 0.78 | 0.84 | -0.02 | -2.33% | 778,142 |
| Jan 24, 2025 | 0.91 | 0.91 | 0.86 | 0.86 | -0.03 | -3.37% | 166,127 |
| Jan 23, 2025 | 0.88 | 0.91 | 0.87 | 0.89 | 0.02 | 2.30% | 191,600 |
| Jan 22, 2025 | 0.90 | 0.92 | 0.86 | 0.87 | -0.03 | -3.33% | 264,600 |
| Jan 21, 2025 | 0.94 | 0.94 | 0.87 | 0.90 | -0.05 | -5.26% | 430,212 |