Mawson Infrastructure Group Inc. (MIGI)
NASDAQ: MIGI · Real-Time Price · USD
4.000
-0.750 (-15.79%)
At close: Dec 5, 2025, 4:00 PM EST
4.800
+0.800 (20.00%)
After-hours: Dec 5, 2025, 7:58 PM EST
MIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.60 | 4.75 | 4.00 | 4.00 | 4.00 | -15.79% | 358,096 |
| Dec 4, 2025 | 4.89 | 5.02 | 4.58 | 4.75 | 4.75 | -3.06% | 82,861 |
| Dec 3, 2025 | 4.79 | 5.05 | 4.68 | 4.90 | 4.90 | 4.93% | 181,620 |
| Dec 2, 2025 | 4.87 | 4.99 | 4.67 | 4.67 | 4.67 | -1.06% | 107,224 |
| Dec 1, 2025 | 4.86 | 4.99 | 4.50 | 4.72 | 4.72 | -8.35% | 167,520 |
| Nov 28, 2025 | 5.10 | 5.36 | 5.03 | 5.15 | 5.15 | 0.19% | 123,452 |
| Nov 26, 2025 | 4.84 | 5.36 | 4.60 | 5.14 | 5.14 | 1.78% | 291,681 |
| Nov 25, 2025 | 5.66 | 5.80 | 4.64 | 5.05 | 5.05 | -0.98% | 880,185 |
| Nov 24, 2025 | 5.00 | 5.35 | 4.40 | 5.10 | 5.10 | 14.61% | 312,992 |
| Nov 21, 2025 | 6.72 | 6.73 | 4.43 | 4.45 | 4.45 | -39.34% | 372,328 |
| Nov 20, 2025 | 5.95 | 7.77 | 5.81 | 7.34 | 7.34 | 22.27% | 141,193 |
| Nov 19, 2025 | 8.30 | 8.38 | 5.80 | 6.00 | 6.00 | -40.00% | 335,773 |
| Nov 18, 2025 | 9.22 | 11.06 | 9.20 | 10.00 | 10.00 | 2.54% | 73,099 |
| Nov 17, 2025 | 12.18 | 12.68 | 9.60 | 9.75 | 9.75 | -11.36% | 36,875 |
| Nov 14, 2025 | 11.20 | 12.94 | 11.00 | 11.00 | 11.00 | -7.52% | 42,363 |
| Nov 13, 2025 | 12.52 | 13.70 | 11.00 | 11.90 | 11.90 | -9.19% | 55,421 |
| Nov 12, 2025 | 15.00 | 16.17 | 12.85 | 13.10 | 13.10 | -6.03% | 36,915 |
| Nov 11, 2025 | 17.80 | 18.40 | 13.73 | 13.94 | 13.94 | -25.05% | 48,952 |
| Nov 10, 2025 | 21.60 | 21.60 | 17.42 | 18.60 | 18.60 | -11.43% | 50,408 |
| Nov 7, 2025 | 20.80 | 21.60 | 18.88 | 21.00 | 21.00 | -0.94% | 134,094 |
| Nov 6, 2025 | 23.40 | 24.40 | 21.00 | 21.20 | 21.20 | -10.92% | 28,844 |
| Nov 5, 2025 | 19.94 | 24.20 | 19.94 | 23.80 | 23.80 | 19.00% | 33,483 |
| Nov 4, 2025 | 21.00 | 24.80 | 20.00 | 20.00 | 20.00 | -12.28% | 71,998 |
| Nov 3, 2025 | 24.80 | 29.00 | 22.80 | 22.80 | 22.80 | - | 109,479 |
| Oct 31, 2025 | 22.60 | 24.80 | 21.20 | 22.80 | 22.80 | - | 40,771 |
| Oct 30, 2025 | 23.20 | 24.80 | 22.20 | 22.80 | 22.80 | -6.56% | 41,688 |
| Oct 29, 2025 | 26.00 | 26.20 | 23.60 | 24.40 | 24.40 | -4.69% | 32,446 |
| Oct 28, 2025 | 27.00 | 28.00 | 25.40 | 25.60 | 25.60 | -5.19% | 39,786 |
| Oct 27, 2025 | 29.60 | 30.80 | 26.60 | 27.00 | 27.00 | -1.46% | 69,403 |
| Oct 24, 2025 | 25.20 | 31.80 | 24.60 | 27.40 | 27.40 | 10.48% | 134,368 |
| Oct 23, 2025 | 24.60 | 25.00 | 22.20 | 24.80 | 24.80 | 0.81% | 39,783 |
| Oct 22, 2025 | 29.00 | 30.39 | 20.60 | 24.60 | 24.60 | -13.99% | 113,832 |
| Oct 21, 2025 | 32.60 | 35.12 | 27.80 | 28.60 | 28.60 | -14.88% | 126,425 |
| Oct 20, 2025 | 34.80 | 37.60 | 31.60 | 33.60 | 33.60 | 3.07% | 86,878 |
| Oct 17, 2025 | 31.80 | 35.60 | 28.80 | 32.60 | 32.60 | -2.40% | 138,258 |
| Oct 16, 2025 | 32.60 | 38.60 | 29.60 | 33.40 | 33.40 | 16.78% | 377,220 |
| Oct 15, 2025 | 22.00 | 40.00 | 20.20 | 28.60 | 28.60 | 43.14% | 673,063 |
| Oct 14, 2025 | 17.00 | 20.40 | 15.40 | 19.98 | 19.98 | 13.36% | 40,962 |
| Oct 13, 2025 | 16.00 | 19.20 | 15.80 | 17.63 | 17.63 | 10.12% | 36,023 |
| Oct 10, 2025 | 18.04 | 18.80 | 16.00 | 16.01 | 16.01 | -11.29% | 64,879 |
| Oct 9, 2025 | 20.40 | 21.40 | 16.78 | 18.04 | 18.04 | -8.87% | 88,425 |
| Oct 8, 2025 | 21.60 | 24.60 | 19.20 | 19.80 | 19.80 | -11.61% | 128,487 |
| Oct 7, 2025 | 18.56 | 23.40 | 17.60 | 22.40 | 22.40 | 23.13% | 144,271 |
| Oct 6, 2025 | 16.20 | 18.20 | 15.01 | 18.19 | 18.19 | 17.81% | 68,499 |
| Oct 3, 2025 | 17.00 | 17.00 | 14.40 | 15.44 | 15.44 | -7.84% | 138,002 |
| Oct 2, 2025 | 11.20 | 17.40 | 10.76 | 16.76 | 16.76 | 60.62% | 926,681 |
| Oct 1, 2025 | 8.60 | 10.97 | 8.60 | 10.43 | 10.43 | 24.19% | 31,574 |
| Sep 30, 2025 | 9.80 | 9.80 | 8.40 | 8.40 | 8.40 | -14.29% | 27,227 |
| Sep 29, 2025 | 10.04 | 10.60 | 9.30 | 9.80 | 9.80 | -2.00% | 41,290 |
| Sep 26, 2025 | 10.40 | 10.40 | 9.02 | 10.00 | 10.00 | 11.43% | 239,617 |
| Sep 25, 2025 | 8.26 | 9.00 | 8.19 | 8.97 | 8.97 | 10.11% | 29,047 |
| Sep 24, 2025 | 8.20 | 8.65 | 8.00 | 8.15 | 8.15 | 0.15% | 8,844 |
| Sep 23, 2025 | 8.00 | 8.40 | 7.80 | 8.14 | 8.14 | 2.24% | 19,148 |
| Sep 22, 2025 | 8.00 | 8.49 | 7.70 | 7.96 | 7.96 | -0.92% | 14,517 |
| Sep 19, 2025 | 8.22 | 8.80 | 8.02 | 8.03 | 8.03 | -4.33% | 7,373 |
| Sep 18, 2025 | 8.80 | 9.00 | 8.20 | 8.40 | 8.40 | -3.03% | 11,000 |
| Sep 17, 2025 | 8.50 | 9.17 | 8.20 | 8.66 | 8.66 | 3.10% | 23,035 |
| Sep 16, 2025 | 8.30 | 8.58 | 7.76 | 8.40 | 8.40 | 6.57% | 9,401 |
| Sep 15, 2025 | 8.17 | 8.72 | 7.80 | 7.88 | 7.88 | -2.45% | 13,798 |
| Sep 12, 2025 | 8.00 | 8.46 | 7.22 | 8.08 | 8.08 | 0.62% | 12,022 |
| Sep 11, 2025 | 7.00 | 8.80 | 7.00 | 8.03 | 8.03 | 14.71% | 22,791 |
| Sep 10, 2025 | 7.80 | 8.18 | 6.90 | 7.00 | 7.00 | -8.94% | 16,310 |
| Sep 9, 2025 | 6.80 | 8.40 | 6.80 | 7.69 | 7.69 | 12.75% | 34,575 |
| Sep 8, 2025 | 6.08 | 7.08 | 6.08 | 6.82 | 6.82 | 12.14% | 16,201 |
| Sep 5, 2025 | 5.85 | 6.40 | 5.70 | 6.08 | 6.08 | 6.67% | 12,050 |
| Sep 4, 2025 | 6.60 | 6.74 | 5.60 | 5.70 | 5.70 | -13.48% | 19,156 |
| Sep 3, 2025 | 7.66 | 8.00 | 6.44 | 6.59 | 6.59 | -16.61% | 28,835 |
| Sep 2, 2025 | 8.20 | 8.58 | 7.67 | 7.90 | 7.90 | -2.47% | 15,712 |
| Aug 29, 2025 | 8.25 | 8.45 | 8.00 | 8.10 | 8.10 | -1.94% | 5,722 |
| Aug 28, 2025 | 8.39 | 8.69 | 8.25 | 8.26 | 8.26 | -2.53% | 3,848 |
| Aug 27, 2025 | 8.60 | 8.97 | 8.40 | 8.47 | 8.47 | -1.94% | 2,079 |
| Aug 26, 2025 | 8.60 | 8.97 | 8.60 | 8.64 | 8.64 | 0.30% | 5,510 |
| Aug 25, 2025 | 8.40 | 9.20 | 8.20 | 8.62 | 8.62 | 2.09% | 11,079 |
| Aug 22, 2025 | 8.98 | 9.20 | 8.40 | 8.44 | 8.44 | -1.65% | 21,652 |
| Aug 21, 2025 | 8.20 | 9.38 | 8.06 | 8.58 | 8.58 | 3.42% | 3,161 |
| Aug 20, 2025 | 8.54 | 8.60 | 8.22 | 8.30 | 8.30 | -0.55% | 6,314 |
| Aug 19, 2025 | 8.68 | 8.95 | 8.05 | 8.34 | 8.34 | -6.73% | 17,019 |
| Aug 18, 2025 | 8.88 | 10.00 | 8.82 | 8.95 | 8.95 | 1.43% | 16,778 |
| Aug 15, 2025 | 9.01 | 9.20 | 8.71 | 8.82 | 8.82 | -6.17% | 2,920 |
| Aug 14, 2025 | 9.58 | 9.58 | 9.00 | 9.40 | 9.40 | -2.08% | 2,485 |
| Aug 13, 2025 | 9.68 | 9.70 | 9.20 | 9.60 | 9.60 | 4.35% | 13,326 |
| Aug 12, 2025 | 8.60 | 9.20 | 8.46 | 9.20 | 9.20 | 4.59% | 8,452 |
| Aug 11, 2025 | 8.48 | 9.20 | 8.40 | 8.80 | 8.80 | 4.71% | 6,830 |
| Aug 8, 2025 | 9.00 | 9.15 | 8.17 | 8.40 | 8.40 | -4.55% | 8,198 |
| Aug 7, 2025 | 9.25 | 9.55 | 8.60 | 8.80 | 8.80 | -3.00% | 9,044 |
| Aug 6, 2025 | 9.20 | 9.20 | 8.45 | 9.07 | 9.07 | 1.18% | 17,965 |
| Aug 5, 2025 | 8.80 | 9.30 | 8.60 | 8.97 | 8.97 | 1.66% | 3,938 |
| Aug 4, 2025 | 8.98 | 9.20 | 8.66 | 8.82 | 8.82 | 5.88% | 6,077 |
| Aug 1, 2025 | 8.70 | 9.20 | 8.30 | 8.33 | 8.33 | 2.56% | 13,061 |
| Jul 31, 2025 | 9.44 | 9.50 | 7.80 | 8.12 | 8.12 | -3.31% | 12,649 |
| Jul 30, 2025 | 9.20 | 9.24 | 8.30 | 8.40 | 8.40 | -8.12% | 14,340 |
| Jul 29, 2025 | 9.58 | 10.00 | 9.00 | 9.14 | 9.14 | -6.90% | 12,956 |
| Jul 28, 2025 | 10.96 | 10.99 | 9.40 | 9.82 | 9.82 | -9.07% | 21,771 |
| Jul 25, 2025 | 11.14 | 11.14 | 10.21 | 10.80 | 10.80 | -0.02% | 4,509 |
| Jul 24, 2025 | 11.39 | 11.39 | 10.80 | 10.80 | 10.80 | -4.74% | 4,964 |
| Jul 23, 2025 | 10.91 | 11.39 | 10.50 | 11.34 | 11.34 | 4.61% | 11,362 |
| Jul 22, 2025 | 12.10 | 12.29 | 10.40 | 10.84 | 10.84 | -9.70% | 20,012 |
| Jul 21, 2025 | 12.60 | 12.60 | 11.80 | 12.00 | 12.00 | 1.40% | 28,283 |
| Jul 18, 2025 | 10.97 | 13.00 | 10.97 | 11.84 | 11.84 | 9.86% | 51,905 |
| Jul 17, 2025 | 10.69 | 11.52 | 10.60 | 10.78 | 10.78 | 2.96% | 18,647 |