Mawson Infrastructure Group Inc (MIGI)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0201 | -2.68 | 0.75 | 0.77 | 0.65 | 160771 | 0.7274635 | CS |
| 4 | -0.1751 | -19.3480662983 | 0.905 | 0.9699 | 0.65 | 256476 | 0.84343491 | CS |
| 12 | -1.0425 | -58.8185511171 | 1.7724 | 2.33 | 0.6223 | 2501587 | 1.19625501 | CS |
| 26 | -0.1982 | -21.3554573861 | 0.9281 | 2.45 | 0.6223 | 1484217 | 1.30367678 | CS |
| 52 | -1.5501 | -67.9868421053 | 2.28 | 2.96 | 0.6223 | 960135 | 1.36501936 | CS |
| 156 | -31.0101 | -97.7003780718 | 31.74 | 37.32 | 0.4341 | 519551 | 2.5992975 | CS |
| 260 | -63.7701 | -98.868372093 | 64.5 | 93.6 | 0.4341 | 481439 | 4.42536148 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738971300 | 0.7153 | 0.0353 | 5.19 | 0.709 | 0.7398 | 0.678 | 273441 |
| 1738884900 | 0.68 | -0.04 | -5.56 | 0.701 | 0.73 | 0.68 | 164503 |
| 1738798500 | 0.72 | -0.0284 | -3.79 | 0.726 | 0.7566 | 0.7 | 185821 |
| 1738712100 | 0.7484 | -0.0006 | -0.08 | 0.72 | 0.7599 | 0.70416 | 94309 |
| 1738625700 | 0.749 | 0.003323 | 0.45 | 0.7 | 0.7499 | 0.65 | 244432 |
| 1738366500 | 0.745677 | -0.006823 | -0.91 | 0.758 | 0.77 | 0.71 | 154583 |
| 1738280100 | 0.7524999 | -0.0655 | -8.01 | 0.83 | 0.83 | 0.7501 | 242366 |
| 1738193700 | 0.8179999 | 0.0201999 | 2.53 | 0.8 | 0.8310999 | 0.78 | 129664 |
| 1738107300 | 0.7978 | -0.0449 | -5.33 | 0.84 | 0.820407 | 0.770032 | 382635 |
| 1738020900 | 0.8427 | -0.0192 | -2.23 | 0.8765 | 0.8865 | 0.78 | 763387 |
| 1737761700 | 0.8619 | -0.0083 | -0.95 | 0.91 | 0.91 | 0.8601 | 165027 |
| 1737675300 | 0.8702 | 0 | 0.00 | 0.8702 | 0.8702 | 0.8702 | 0 |
| 1737588900 | 0.8702 | -0.0298 | -3.31 | 0.899 | 0.925 | 0.855 | 251669 |
| 1737502500 | 0.9 | -0.0539 | -5.65 | 0.94 | 0.94 | 0.87 | 409659 |
| 1737156900 | 0.9539 | 0.0428 | 4.70 | 0.93 | 0.9699 | 0.8926 | 387024 |
| 1737070500 | 0.9111 | 0.0158 | 1.76 | 0.8944 | 0.9399 | 0.8875 | 117483 |
| 1736984100 | 0.8953 | -0.0147 | -1.62 | 0.92 | 0.95 | 0.8802 | 229661 |
| 1736897700 | 0.91 | 0.0257 | 2.91 | 0.9101 | 0.95 | 0.8707 | 232836 |
| 1736811300 | 0.8843 | -0.0182 | -2.02 | 0.85 | 0.9 | 0.830101 | 220593 |
| 1736552100 | 0.9025 | -0.0175 | -1.90 | 0.8901 | 0.91 | 0.8466 | 297753 |
| 1736379300 | 0.92 | -0.02 | -2.13 | 0.92 | 0.98 | 0.8531 | 416601 |
| 1736292900 | 0.94 | -0.0436 | -4.43 | 0.99 | 1.0394 | 0.9273 | 372798 |
| 1736206500 | 0.9836 | 0.0105 | 1.08 | 1 | 1.05 | 0.94 | 362593 |
| 1735947300 | 0.9731 | -0.0179 | -1.81 | 1.01 | 1.07 | 0.93 | 827104 |
| 1735860900 | 0.991 | 0.1582 | 19.00 | 0.89 | 1.04 | 0.88 | 726548 |
| 1735688100 | 0.8328 | -0.0472 | -5.36 | 0.9 | 0.93 | 0.8199999 | 339346 |
| 1735601700 | 0.88 | -0.0404 | -4.39 | 0.88 | 0.92 | 0.8101 | 592378 |
| 1735342500 | 0.9204 | -0.0306 | -3.22 | 0.961 | 0.98899 | 0.87 | 453190 |
| 1735256100 | 0.951 | -0.0476 | -4.77 | 1.01 | 1.03 | 0.922001 | 386541 |
| 1735077840 | 0.9986 | 0.0977 | 10.84 | 0.9031 | 1.0688 | 0.9031 | 390214 |
| 1734996900 | 0.9009 | -0.0411 | -4.36 | 0.94 | 0.94 | 0.87 | 339062 |
| 1734737700 | 0.942 | -0.068 | -6.73 | 0.9866 | 1 | 0.94 | 521856 |
| 1734651300 | 1.01 | 0.02 | 2.36 | 1.04 | 1.0869 | 0.9866 | 746784 |
| 1734564900 | 0.9867 | -0.1633 | -14.20 | 1.17 | 1.17 | 0.98 | 1201365 |
| 1734478500 | 1.15 | -0.06 | -4.96 | 1.21 | 1.24 | 1.15 | 754732 |
| 1734392100 | 1.21 | -0.03 | -2.42 | 1.25 | 1.35 | 1.205 | 1212850 |
| 1734132900 | 1.24 | -0.06 | -4.62 | 1.19 | 1.29 | 1.19 | 627717 |
| 1734046500 | 1.3 | 0.01 | 0.78 | 1.31 | 1.42 | 1.2652 | 1205107 |
| 1733960100 | 1.29 | 0.15 | 13.16 | 1.1 | 1.31 | 1.09 | 1303889 |
| 1733873700 | 1.1399999 | -0.08 | -6.56 | 1.2 | 1.23 | 1.1 | 1222814 |
| 1733787300 | 1.22 | -0.11 | -7.92 | 1.35 | 1.35 | 1.21 | 1467964 |
| 1733528100 | 1.325 | 0 | 0.38 | 1.2 | 1.47 | 1.16 | 6423022 |
| 1733441700 | 1.32 | 0.64 | 94.09 | 0.89 | 1.44 | 0.884 | 80236489 |
| 1733355300 | 0.6801 | -1.2299 | -64.39 | 1.92 | 2 | 0.6223 | 22794814 |
| 1733268900 | 1.91 | -0.15 | -7.28 | 1.99 | 2.07 | 1.9 | 303180 |
| 1733182500 | 2.06 | -0.08 | -3.74 | 2.18 | 2.32 | 2.0299999 | 497761 |
| 1732917840 | 2.14 | 0.06 | 2.88 | 2.12 | 2.33 | 2.08 | 506779 |
| 1732750500 | 2.08 | 0.37 | 21.64 | 1.74 | 2.16 | 1.72 | 1215666 |
| 1732664100 | 1.71 | -0.01 | -0.58 | 1.7 | 1.79 | 1.7 | 310655 |
| 1732577700 | 1.72 | -0.07 | -3.91 | 1.85 | 1.87 | 1.7 | 272217 |
| 1732318500 | 1.79 | 0.12 | 7.19 | 1.68 | 1.81 | 1.61 | 503800 |
| 1732232100 | 1.67 | -0.08 | -4.57 | 1.83 | 1.91 | 1.66 | 753262 |
| 1732145700 | 1.75 | -0.09 | -4.89 | 1.98 | 1.98 | 1.69 | 563078 |
| 1732059300 | 1.84 | 0.22 | 13.58 | 1.65 | 1.98 | 1.62 | 812591 |
| 1731972900 | 1.62 | -0.15 | -8.47 | 1.83 | 1.86 | 1.61 | 460070 |
| 1731713700 | 1.77 | 0.02 | 1.14 | 1.75 | 1.84 | 1.7001 | 346685 |
| 1731627300 | 1.75 | -0.15 | -7.89 | 1.97 | 1.98 | 1.75 | 411666 |
| 1731540900 | 1.9 | -0.29 | -13.24 | 2.15 | 2.19 | 1.8803 | 891220 |
| 1731454500 | 2.19 | 0.05 | 2.34 | 2.02 | 2.2 | 1.96 | 721902 |
| 1731368100 | 2.14 | 0.31 | 16.94 | 2 | 2.2399 | 1.95 | 1298644 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
