Mawson Infrastructure Group Inc. (MIGI)
NASDAQ: MIGI · Real-Time Price · USD
2.750
-0.030 (-1.08%)
At close: Mar 9, 2026, 4:00 PM EDT
2.700
-0.050 (-1.82%)
After-hours: Mar 9, 2026, 7:07 PM EDT
MIGI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 2.83 | 2.89 | 2.59 | 2.74 | - | -1.44% | 94,396 |
| Mar 6, 2026 | 2.75 | 2.87 | 2.69 | 2.78 | 2.78 | -0.71% | 31,572 |
| Mar 5, 2026 | 2.94 | 2.99 | 2.77 | 2.80 | 2.80 | -3.45% | 46,576 |
| Mar 4, 2026 | 2.88 | 2.94 | 2.85 | 2.90 | 2.90 | 3.57% | 39,426 |
| Mar 3, 2026 | 2.95 | 3.00 | 2.76 | 2.80 | 2.80 | -5.41% | 80,717 |
| Mar 2, 2026 | 2.89 | 3.03 | 2.86 | 2.96 | 2.96 | - | 31,233 |
| Feb 27, 2026 | 3.08 | 3.16 | 2.90 | 2.96 | 2.96 | -6.62% | 70,376 |
| Feb 26, 2026 | 3.20 | 3.37 | 3.00 | 3.17 | 3.17 | -4.52% | 44,861 |
| Feb 25, 2026 | 3.31 | 3.50 | 3.22 | 3.32 | 3.32 | 4.08% | 42,958 |
| Feb 24, 2026 | 3.06 | 3.30 | 2.99 | 3.19 | 3.19 | 3.91% | 28,273 |
| Feb 23, 2026 | 3.06 | 3.19 | 2.91 | 3.07 | 3.07 | 0.66% | 17,535 |
| Feb 20, 2026 | 3.04 | 3.15 | 2.99 | 3.05 | 3.05 | 0.33% | 25,887 |
| Feb 19, 2026 | 3.07 | 3.16 | 2.81 | 3.04 | 3.04 | -0.33% | 67,600 |
| Feb 18, 2026 | 2.93 | 3.21 | 2.88 | 3.05 | 3.05 | 5.90% | 56,281 |
| Feb 17, 2026 | 3.04 | 3.09 | 2.85 | 2.88 | 2.88 | -4.95% | 32,274 |
| Feb 13, 2026 | 2.92 | 3.15 | 2.71 | 3.03 | 3.03 | 7.83% | 75,066 |
| Feb 12, 2026 | 2.89 | 2.98 | 2.58 | 2.81 | 2.81 | -2.43% | 81,681 |
| Feb 11, 2026 | 3.14 | 3.20 | 2.75 | 2.88 | 2.88 | -7.10% | 61,558 |
| Feb 10, 2026 | 3.31 | 3.45 | 3.10 | 3.10 | 3.10 | -8.82% | 40,203 |
| Feb 9, 2026 | 3.32 | 3.55 | 3.27 | 3.40 | 3.40 | -3.41% | 87,529 |
| Feb 6, 2026 | 2.80 | 3.58 | 2.01 | 3.52 | 3.52 | 22.65% | 446,875 |
| Feb 5, 2026 | 3.15 | 3.18 | 2.82 | 2.87 | 2.87 | -8.89% | 107,528 |
| Feb 4, 2026 | 3.62 | 3.62 | 2.74 | 3.15 | 3.15 | -11.76% | 354,571 |
| Feb 3, 2026 | 4.08 | 4.08 | 3.08 | 3.57 | 3.57 | -13.35% | 314,500 |
| Feb 2, 2026 | 4.01 | 4.36 | 4.01 | 4.12 | 4.12 | - | 147,693 |
| Jan 30, 2026 | 4.26 | 4.41 | 4.00 | 4.12 | 4.12 | -6.36% | 205,474 |
| Jan 29, 2026 | 4.42 | 4.64 | 4.24 | 4.40 | 4.40 | -1.35% | 124,798 |
| Jan 28, 2026 | 4.74 | 4.76 | 4.40 | 4.46 | 4.46 | -4.90% | 190,464 |
| Jan 27, 2026 | 4.87 | 4.99 | 4.64 | 4.69 | 4.69 | -2.29% | 283,343 |
| Jan 26, 2026 | 4.93 | 5.05 | 4.24 | 4.80 | 4.80 | -4.00% | 409,909 |
| Jan 23, 2026 | 4.90 | 5.20 | 4.58 | 5.00 | 5.00 | 12.11% | 835,341 |
| Jan 22, 2026 | 4.68 | 4.68 | 4.42 | 4.46 | 4.46 | 1.13% | 268,046 |
| Jan 21, 2026 | 4.26 | 4.51 | 4.26 | 4.41 | 4.41 | 3.52% | 145,307 |
| Jan 20, 2026 | 4.43 | 4.70 | 4.26 | 4.26 | 4.26 | -10.32% | 150,322 |
| Jan 16, 2026 | 4.45 | 4.80 | 4.38 | 4.75 | 4.75 | 7.95% | 398,628 |
| Jan 15, 2026 | 4.70 | 4.70 | 4.31 | 4.40 | 4.40 | -4.76% | 168,045 |
| Jan 14, 2026 | 4.54 | 4.76 | 4.40 | 4.62 | 4.62 | 3.12% | 300,844 |
| Jan 13, 2026 | 4.45 | 4.71 | 4.24 | 4.48 | 4.48 | 9.27% | 337,323 |
| Jan 12, 2026 | 4.42 | 4.68 | 3.79 | 4.10 | 4.10 | -8.89% | 544,438 |
| Jan 9, 2026 | 4.55 | 4.72 | 4.45 | 4.50 | 4.50 | - | 365,908 |
| Jan 8, 2026 | 4.52 | 4.66 | 4.43 | 4.50 | 4.50 | - | 105,368 |
| Jan 7, 2026 | 4.62 | 4.70 | 4.46 | 4.50 | 4.50 | -0.22% | 312,925 |
| Jan 6, 2026 | 4.54 | 4.73 | 4.35 | 4.51 | 4.51 | -1.96% | 108,622 |
| Jan 5, 2026 | 4.61 | 4.90 | 4.50 | 4.60 | 4.60 | 1.10% | 203,315 |
| Jan 2, 2026 | 4.28 | 4.73 | 4.15 | 4.55 | 4.55 | 8.08% | 248,645 |
| Dec 31, 2025 | 4.56 | 4.90 | 4.17 | 4.21 | 4.21 | -5.61% | 331,590 |
| Dec 30, 2025 | 4.37 | 4.55 | 4.36 | 4.46 | 4.46 | - | 147,069 |
| Dec 29, 2025 | 4.41 | 4.65 | 4.31 | 4.46 | 4.46 | -0.89% | 157,457 |
| Dec 26, 2025 | 4.44 | 4.80 | 4.19 | 4.50 | 4.50 | 1.12% | 265,959 |
| Dec 24, 2025 | 4.64 | 4.70 | 4.43 | 4.45 | 4.45 | -4.30% | 178,289 |
| Dec 23, 2025 | 4.70 | 4.82 | 4.52 | 4.65 | 4.65 | -3.33% | 230,541 |
| Dec 22, 2025 | 4.53 | 5.04 | 4.36 | 4.81 | 4.81 | 5.71% | 689,658 |
| Dec 19, 2025 | 4.24 | 4.59 | 4.15 | 4.55 | 4.55 | 8.85% | 277,931 |
| Dec 18, 2025 | 4.07 | 4.69 | 4.07 | 4.18 | 4.18 | -7.11% | 330,419 |
| Dec 17, 2025 | 4.28 | 5.50 | 4.28 | 4.50 | 4.50 | 7.66% | 2,141,920 |
| Dec 16, 2025 | 4.00 | 4.24 | 3.95 | 4.18 | 4.18 | -3.69% | 329,221 |
| Dec 15, 2025 | 4.60 | 4.61 | 4.00 | 4.34 | 4.34 | -16.05% | 828,800 |
| Dec 12, 2025 | 5.42 | 6.62 | 5.08 | 5.17 | 5.17 | -15.25% | 2,695,731 |
| Dec 11, 2025 | 8.50 | 15.80 | 6.05 | 6.10 | 6.10 | -8.96% | 57,960,202 |
| Dec 10, 2025 | 5.05 | 8.39 | 4.80 | 6.70 | 6.70 | 45.65% | 17,135,820 |
| Dec 9, 2025 | 4.31 | 5.14 | 4.30 | 4.60 | 4.60 | 6.98% | 955,010 |
| Dec 8, 2025 | 4.60 | 4.60 | 4.25 | 4.30 | 4.30 | 7.50% | 206,863 |
| Dec 5, 2025 | 4.60 | 4.75 | 4.00 | 4.00 | 4.00 | -15.79% | 433,220 |
| Dec 4, 2025 | 4.89 | 5.02 | 4.58 | 4.75 | 4.75 | -3.06% | 88,258 |
| Dec 3, 2025 | 4.79 | 5.05 | 4.68 | 4.90 | 4.90 | 4.93% | 187,021 |
| Dec 2, 2025 | 4.87 | 4.99 | 4.67 | 4.67 | 4.67 | -1.06% | 114,483 |
| Dec 1, 2025 | 4.86 | 4.99 | 4.50 | 4.72 | 4.72 | -8.35% | 167,667 |
| Nov 28, 2025 | 5.10 | 5.36 | 5.03 | 5.15 | 5.15 | 0.19% | 123,693 |
| Nov 26, 2025 | 4.84 | 5.36 | 4.60 | 5.14 | 5.14 | 1.78% | 294,729 |
| Nov 25, 2025 | 5.66 | 5.80 | 4.64 | 5.05 | 5.05 | -0.98% | 881,850 |
| Nov 24, 2025 | 5.00 | 5.35 | 4.40 | 5.10 | 5.10 | 14.61% | 628,212 |
| 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 |