Mawson Infrastructure Group Inc. (MIGI)
NasdaqCM - NasdaqCM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 1.1700 | 1.2375 | 1.1100 | 1.1900 | 1.1900 | 262,958 |
| 18 Apr 2024 | 1.0300 | 1.2600 | 0.9800 | 1.1100 | 1.1100 | 270,700 |
| 17 Apr 2024 | 1.0100 | 1.0300 | 0.9500 | 1.0000 | 1.0000 | 74,100 |
| 16 Apr 2024 | 0.9400 | 1.0300 | 0.8500 | 1.0300 | 1.0300 | 237,400 |
| 15 Apr 2024 | 1.0400 | 1.0600 | 0.9300 | 0.9700 | 0.9700 | 284,700 |
| 12 Apr 2024 | 1.0900 | 1.1600 | 1.0300 | 1.0500 | 1.0500 | 216,500 |
| 11 Apr 2024 | 1.1100 | 1.1900 | 1.0600 | 1.1000 | 1.1000 | 237,400 |
| 10 Apr 2024 | 1.1600 | 1.2500 | 1.1000 | 1.1100 | 1.1100 | 296,900 |
| 09 Apr 2024 | 1.2200 | 1.2800 | 1.1500 | 1.1700 | 1.1700 | 385,200 |
| 08 Apr 2024 | 1.3300 | 1.3300 | 1.2200 | 1.2700 | 1.2700 | 113,900 |
| 05 Apr 2024 | 1.2700 | 1.3200 | 1.2500 | 1.2700 | 1.2700 | 98,500 |
| 04 Apr 2024 | 1.3100 | 1.3600 | 1.2400 | 1.3000 | 1.3000 | 227,600 |
| 03 Apr 2024 | 1.2200 | 1.3400 | 1.2000 | 1.3000 | 1.3000 | 216,600 |
| 02 Apr 2024 | 1.3100 | 1.3500 | 1.1600 | 1.2300 | 1.2300 | 809,900 |
| 01 Apr 2024 | 1.5300 | 1.5500 | 1.2500 | 1.3900 | 1.3900 | 262,500 |
| 28 Mar 2024 | 1.4400 | 1.5500 | 1.3200 | 1.5300 | 1.5300 | 634,300 |
| 27 Mar 2024 | 1.5100 | 1.5400 | 1.3900 | 1.4300 | 1.4300 | 297,100 |
| 26 Mar 2024 | 1.7000 | 1.7000 | 1.4700 | 1.5100 | 1.5100 | 326,100 |
| 25 Mar 2024 | 1.4400 | 1.5900 | 1.4400 | 1.5800 | 1.5800 | 320,500 |
| 22 Mar 2024 | 1.5300 | 1.5300 | 1.4100 | 1.4400 | 1.4400 | 252,800 |
| 21 Mar 2024 | 1.6200 | 1.6600 | 1.5300 | 1.5500 | 1.5500 | 251,500 |
| 20 Mar 2024 | 1.4600 | 1.6800 | 1.4300 | 1.6100 | 1.6100 | 723,900 |
| 19 Mar 2024 | 1.3600 | 1.5400 | 1.3100 | 1.5000 | 1.5000 | 454,900 |
| 18 Mar 2024 | 1.3700 | 1.4700 | 1.3000 | 1.4000 | 1.4000 | 289,400 |
| 15 Mar 2024 | 1.2700 | 1.4100 | 1.2300 | 1.4100 | 1.4100 | 320,200 |
| 14 Mar 2024 | 1.4100 | 1.4300 | 1.2300 | 1.2600 | 1.2600 | 487,700 |
| 13 Mar 2024 | 1.3600 | 1.4800 | 1.3600 | 1.4100 | 1.4100 | 320,800 |
| 12 Mar 2024 | 1.5400 | 1.6100 | 1.3700 | 1.3900 | 1.3900 | 418,600 |
| 11 Mar 2024 | 1.9900 | 2.0100 | 1.5100 | 1.5800 | 1.5800 | 1,321,400 |
| 08 Mar 2024 | 1.4500 | 1.7000 | 1.4400 | 1.6900 | 1.6900 | 842,300 |
| 07 Mar 2024 | 1.2800 | 1.4300 | 1.2500 | 1.4200 | 1.4200 | 409,600 |
| 06 Mar 2024 | 1.3700 | 1.3700 | 1.1400 | 1.2500 | 1.2500 | 736,800 |
| 05 Mar 2024 | 1.4700 | 1.5100 | 1.2500 | 1.2800 | 1.2800 | 796,400 |
| 04 Mar 2024 | 1.7000 | 1.7000 | 1.4600 | 1.5000 | 1.5000 | 799,700 |
| 01 Mar 2024 | 1.5800 | 1.7300 | 1.4500 | 1.6700 | 1.6700 | 532,400 |
| 29 Feb 2024 | 1.8800 | 1.9100 | 1.5600 | 1.5700 | 1.5700 | 825,900 |
| 28 Feb 2024 | 2.0000 | 2.0700 | 1.8100 | 1.8300 | 1.8300 | 734,200 |
| 27 Feb 2024 | 2.1000 | 2.1700 | 1.8600 | 1.9600 | 1.9600 | 784,900 |
| 26 Feb 2024 | 1.6100 | 1.9700 | 1.6000 | 1.9200 | 1.9200 | 927,300 |
| 23 Feb 2024 | 1.6700 | 1.7000 | 1.5600 | 1.6000 | 1.6000 | 384,900 |
| 22 Feb 2024 | 1.7700 | 1.8600 | 1.6900 | 1.6900 | 1.6900 | 486,000 |
| 21 Feb 2024 | 1.7000 | 1.8300 | 1.6500 | 1.8000 | 1.8000 | 406,600 |
| 20 Feb 2024 | 1.8700 | 1.9700 | 1.6700 | 1.7300 | 1.7300 | 685,600 |
| 16 Feb 2024 | 1.6400 | 2.0700 | 1.5900 | 1.7900 | 1.7900 | 1,817,800 |
| 15 Feb 2024 | 2.0700 | 2.0700 | 1.5500 | 1.5700 | 1.5700 | 1,814,100 |
| 14 Feb 2024 | 2.4700 | 2.5100 | 2.0200 | 2.0600 | 2.0600 | 1,163,800 |
| 13 Feb 2024 | 2.2200 | 2.3500 | 2.1200 | 2.1600 | 2.1600 | 768,400 |
| 12 Feb 2024 | 2.6900 | 2.9300 | 2.3500 | 2.5600 | 2.5600 | 1,591,100 |
| 09 Feb 2024 | 2.9500 | 2.9600 | 2.6300 | 2.7300 | 2.7300 | 1,292,200 |
| 08 Feb 2024 | 2.6100 | 2.8700 | 2.5200 | 2.6600 | 2.6600 | 961,700 |
| 07 Feb 2024 | 2.2800 | 2.4300 | 2.1800 | 2.4300 | 2.4300 | 247,800 |
| 06 Feb 2024 | 2.0800 | 2.2600 | 2.0600 | 2.2600 | 2.2600 | 119,800 |
| 05 Feb 2024 | 2.2600 | 2.2900 | 2.1000 | 2.1000 | 2.1000 | 165,400 |
| 02 Feb 2024 | 2.0900 | 2.3100 | 2.0900 | 2.3000 | 2.3000 | 328,900 |
| 01 Feb 2024 | 2.2100 | 2.2500 | 2.0800 | 2.1900 | 2.1900 | 334,400 |
| 31 Jan 2024 | 2.2800 | 2.4700 | 2.2000 | 2.2100 | 2.2100 | 250,800 |
| 30 Jan 2024 | 2.5000 | 2.6200 | 2.3000 | 2.3400 | 2.3400 | 420,400 |
| 29 Jan 2024 | 2.4500 | 2.6300 | 2.2100 | 2.4700 | 2.4700 | 1,037,700 |
| 26 Jan 2024 | 2.1200 | 2.6700 | 2.1100 | 2.4300 | 2.4300 | 1,054,600 |
| 25 Jan 2024 | 2.0900 | 2.1800 | 1.9000 | 2.0300 | 2.0300 | 436,200 |
| 24 Jan 2024 | 2.2000 | 2.4300 | 2.1000 | 2.1100 | 2.1100 | 348,400 |
| 23 Jan 2024 | 2.0700 | 2.2200 | 2.0100 | 2.1800 | 2.1800 | 290,100 |
| 22 Jan 2024 | 2.2200 | 2.4000 | 2.0200 | 2.2000 | 2.2000 | 917,300 |
| 19 Jan 2024 | 2.2000 | 2.3600 | 1.9600 | 2.3300 | 2.3300 | 962,900 |
| 18 Jan 2024 | 2.4000 | 2.6300 | 2.2500 | 2.2500 | 2.2500 | 649,300 |
| 17 Jan 2024 | 2.4100 | 2.5400 | 2.2100 | 2.4300 | 2.4300 | 617,800 |
| 16 Jan 2024 | 2.7700 | 2.7800 | 2.2700 | 2.5000 | 2.5000 | 875,200 |
| 12 Jan 2024 | 3.0900 | 3.0900 | 2.4900 | 2.6000 | 2.6000 | 2,094,400 |
| 11 Jan 2024 | 3.9200 | 4.4000 | 2.9500 | 3.0700 | 3.0700 | 2,666,500 |
| 10 Jan 2024 | 3.4600 | 3.9700 | 3.3600 | 3.5200 | 3.5200 | 1,559,500 |
| 09 Jan 2024 | 3.7700 | 4.0500 | 3.4500 | 3.6400 | 3.6400 | 971,300 |
| 08 Jan 2024 | 3.2200 | 3.9900 | 3.0400 | 3.7700 | 3.7700 | 2,398,600 |
| 05 Jan 2024 | 3.3500 | 3.3500 | 2.9900 | 3.2400 | 3.2400 | 875,800 |
| 04 Jan 2024 | 3.0000 | 3.6200 | 2.9400 | 3.3500 | 3.3500 | 1,163,200 |
| 03 Jan 2024 | 2.7100 | 3.1900 | 2.5000 | 2.9300 | 2.9300 | 1,310,700 |
| 02 Jan 2024 | 3.5300 | 3.9000 | 2.9800 | 3.0300 | 3.0300 | 1,498,400 |
| 29 Dec 2023 | 3.7100 | 3.9900 | 2.3300 | 3.2000 | 3.2000 | 3,484,500 |
| 28 Dec 2023 | 4.0000 | 4.1000 | 3.4100 | 3.6000 | 3.6000 | 3,050,700 |
| 27 Dec 2023 | 2.9800 | 4.3600 | 2.8500 | 4.3100 | 4.3100 | 4,596,200 |
| 26 Dec 2023 | 2.4500 | 2.9900 | 2.3200 | 2.9500 | 2.9500 | 2,408,000 |
| 22 Dec 2023 | 1.9000 | 2.3200 | 1.8500 | 2.3100 | 2.3100 | 1,766,500 |
| 21 Dec 2023 | 2.0100 | 2.1700 | 1.6900 | 1.9800 | 1.9800 | 1,841,700 |
| 20 Dec 2023 | 1.5500 | 2.1400 | 1.5400 | 1.8500 | 1.8500 | 1,564,000 |
| 19 Dec 2023 | 1.2700 | 1.4900 | 1.2200 | 1.4600 | 1.4600 | 867,600 |
| 18 Dec 2023 | 1.2700 | 1.2900 | 1.1200 | 1.2400 | 1.2400 | 559,900 |
| 15 Dec 2023 | 1.1400 | 1.1900 | 1.0900 | 1.1800 | 1.1800 | 381,500 |
| 14 Dec 2023 | 1.2300 | 1.2300 | 1.1100 | 1.1200 | 1.1200 | 674,200 |
| 13 Dec 2023 | 1.1400 | 1.2400 | 1.1100 | 1.2000 | 1.2000 | 720,700 |
| 12 Dec 2023 | 1.1100 | 1.3100 | 1.0400 | 1.1500 | 1.1500 | 558,400 |
| 11 Dec 2023 | 1.0700 | 1.1300 | 0.9600 | 1.0400 | 1.0400 | 526,800 |
| 08 Dec 2023 | 1.0800 | 1.2900 | 1.0600 | 1.2000 | 1.2000 | 835,700 |
| 07 Dec 2023 | 1.1400 | 1.2300 | 1.0300 | 1.0700 | 1.0700 | 524,100 |
| 06 Dec 2023 | 1.5100 | 1.5100 | 1.1300 | 1.1300 | 1.1300 | 609,600 |
| 05 Dec 2023 | 1.4900 | 1.7200 | 1.2900 | 1.3800 | 1.3800 | 1,485,700 |
| 04 Dec 2023 | 1.1000 | 1.6600 | 1.0700 | 1.5000 | 1.5000 | 2,975,700 |
| 01 Dec 2023 | 0.6900 | 0.9400 | 0.6900 | 0.9400 | 0.9400 | 715,800 |
| 30 Nov 2023 | 0.7300 | 0.7600 | 0.6900 | 0.7100 | 0.7100 | 176,900 |
| 29 Nov 2023 | 0.6000 | 0.7500 | 0.6000 | 0.6900 | 0.6900 | 387,000 |
| 28 Nov 2023 | 0.5300 | 0.6300 | 0.5300 | 0.6000 | 0.6000 | 175,700 |
| 27 Nov 2023 | 0.5500 | 0.5700 | 0.5300 | 0.5400 | 0.5400 | 138,100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.