Mawson Infrastructure Group Inc (MIGI)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.13 | -22.8070175439 | 0.57 | 0.61 | 0.44 | 318980 | 0.51457558 | CS |
| 4 | -0.19 | -30.1587301587 | 0.63 | 0.68 | 0.44 | 276434 | 0.58355204 | CS |
| 12 | -0.1111 | -20.1596806387 | 0.5511 | 0.78 | 0.35 | 524258 | 0.53885855 | CS |
| 26 | -0.75 | -63.025210084 | 1.19 | 1.35 | 0.35 | 426013 | 0.66303553 | CS |
| 52 | -1.03 | -70.0680272109 | 1.47 | 2.45 | 0.35 | 959167 | 1.19714316 | CS |
| 156 | -10.84 | -96.0992907801 | 11.28 | 12.6 | 0.35 | 552627 | 1.76956851 | CS |
| 260 | -64.06 | -99.3178294574 | 64.5 | 93.6 | 0.35 | 477817 | 4.07912832 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1749854100 | 0.4414 | -0.0536 | -10.83 | 0.47 | 0.4798 | 0.4402 | 139145 |
| 1749767700 | 0.495 | -0.017 | -3.32 | 0.5053 | 0.5053 | 0.47 | 123721 |
| 1749681300 | 0.512 | 0.02585 | 5.32 | 0.477 | 0.53 | 0.4602 | 389626 |
| 1749594900 | 0.48615 | -0.02485 | -4.86 | 0.5208 | 0.54 | 0.45 | 283563 |
| 1749508500 | 0.511 | -0.0555 | -9.80 | 0.582 | 0.5909 | 0.466 | 539629 |
| 1749249300 | 0.5665 | -0.0055 | -0.96 | 0.5699999 | 0.61 | 0.5551 | 258363 |
| 1749162900 | 0.5719999 | -0.0691 | -10.78 | 0.65 | 0.65 | 0.5719999 | 228111 |
| 1749076500 | 0.6411 | -0.0121 | -1.85 | 0.65 | 0.6526 | 0.62 | 275768 |
| 1748990100 | 0.6532 | 0.0779 | 13.54 | 0.5689999 | 0.68 | 0.556 | 907557 |
| 1748903700 | 0.5753 | 0.0052 | 0.91 | 0.5698 | 0.5999 | 0.5698 | 239478 |
| 1748644500 | 0.5701 | -0.0171 | -2.91 | 0.5986 | 0.6097 | 0.5606 | 125299 |
| 1748558100 | 0.5872 | -0.0377 | -6.03 | 0.6306 | 0.6306 | 0.58 | 170602 |
| 1748471700 | 0.6249 | 0.0381 | 6.49 | 0.6 | 0.64 | 0.58 | 365757 |
| 1748385300 | 0.5868 | 0.0117001 | 2.03 | 0.5699999 | 0.6387 | 0.5507 | 401557 |
| 1748039700 | 0.5750999 | -0.0239 | -3.99 | 0.5699999 | 0.58 | 0.55 | 124287 |
| 1747953300 | 0.599 | 0.0238 | 4.14 | 0.5941 | 0.618 | 0.570101 | 72643 |
| 1747866900 | 0.5752 | -0.0538 | -8.55 | 0.63 | 0.6377 | 0.55 | 272307 |
| 1747780500 | 0.629 | -0.01 | -1.56 | 0.64 | 0.65 | 0.5911999 | 152186 |
| 1747694100 | 0.639 | 0.011 | 1.75 | 0.62 | 0.65 | 0.6 | 105605 |
| 1747434900 | 0.628 | 0.000752 | 0.12 | 0.63 | 0.652209 | 0.590501 | 216180 |
| 1747348500 | 0.627248 | 0.018248 | 3.00 | 0.59 | 0.6349 | 0.56 | 203320 |
| 1747262100 | 0.609 | -0.0679 | -10.03 | 0.677 | 0.6899999 | 0.5699999 | 399466 |
| 1747175700 | 0.6768999 | -0.0331 | -4.66 | 0.7 | 0.72 | 0.65 | 353856 |
| 1747089300 | 0.71 | 0.110962 | 18.52 | 0.605 | 0.78 | 0.58 | 1863959 |
| 1746830100 | 0.599038 | -0.009462 | -1.55 | 0.642 | 0.642 | 0.5809 | 116671 |
| 1746743700 | 0.6085 | 0.0284001 | 4.90 | 0.62 | 0.6496 | 0.59 | 159998 |
| 1746657300 | 0.5800999 | -0.01789 | -2.99 | 0.59 | 0.61 | 0.5731 | 63145 |
| 1746570900 | 0.59799 | 0.01379 | 2.36 | 0.56 | 0.5999 | 0.5501 | 35973 |
| 1746484500 | 0.5842 | -0.0338 | -5.47 | 0.5995 | 0.6099 | 0.555 | 108062 |
| 1746225300 | 0.618 | -0.0383 | -5.84 | 0.65 | 0.68 | 0.59 | 229079 |
| 1746138900 | 0.6563 | -0.0427 | -6.11 | 0.67 | 0.725 | 0.6301 | 200191 |
| 1746052500 | 0.699 | 0.0045 | 0.65 | 0.67 | 0.74 | 0.6206 | 106519 |
| 1745966100 | 0.6945 | -0.0205 | -2.87 | 0.74 | 0.74 | 0.621 | 236452 |
| 1745879700 | 0.715 | 0.112 | 18.57 | 0.6101 | 0.74 | 0.59 | 501359 |
| 1745620500 | 0.603 | 0.1412 | 30.58 | 0.468 | 0.64 | 0.451 | 948246 |
| 1745534100 | 0.4618 | 0.0318 | 7.40 | 0.444599 | 0.4818 | 0.4392 | 159688 |
| 1745447700 | 0.43 | 0.034 | 8.59 | 0.4245 | 0.45 | 0.4245 | 114720 |
| 1745361300 | 0.396 | 0.0025 | 0.64 | 0.3935 | 0.4461 | 0.3922 | 101897 |
| 1745274900 | 0.3935 | -0.0065 | -1.63 | 0.4 | 0.4 | 0.376 | 50092 |
| 1744929300 | 0.4 | 0 | 0.00 | 0.434 | 0.434 | 0.38 | 102268 |
| 1744842900 | 0.4 | -0.005 | -1.23 | 0.4109999 | 0.4402 | 0.39 | 38902 |
| 1744756500 | 0.405 | -0.0204 | -4.80 | 0.4522 | 0.4522 | 0.4034 | 75719 |
| 1744670100 | 0.4254 | -0.02459 | -5.46 | 0.45 | 0.479 | 0.4254 | 112300 |
| 1744410900 | 0.44999 | 0.04389 | 10.81 | 0.4186 | 0.44999 | 0.39 | 37991 |
| 1744324500 | 0.4061 | -0.0239 | -5.56 | 0.42 | 0.436 | 0.4 | 113073 |
| 1744238100 | 0.43 | 0.0484 | 12.68 | 0.391 | 0.468 | 0.3816 | 99746 |
| 1744151700 | 0.3816 | -0.0284 | -6.93 | 0.421 | 0.435 | 0.3816 | 63445 |
| 1744065300 | 0.4099999 | 0 | 0.00 | 0.391 | 0.4348 | 0.35 | 211289 |
| 1743806100 | 0.4099999 | -0.0101 | -2.40 | 0.4046 | 0.43129 | 0.38 | 113746 |
| 1743719700 | 0.4201 | -0.0703 | -14.34 | 0.46 | 0.466699 | 0.399 | 175902 |
| 1743633300 | 0.4904 | 0.0154 | 3.24 | 0.47 | 0.4915 | 0.4351 | 316879 |
| 1743546900 | 0.475 | -0.0226 | -4.54 | 0.4677 | 0.54 | 0.46 | 528550 |
| 1743460500 | 0.4976 | -0.0074 | -1.47 | 0.5487 | 0.55 | 0.3578 | 16106933 |
| 1743201300 | 0.505 | -0.0146 | -2.81 | 0.504 | 0.5495 | 0.480001 | 1407385 |
| 1743114900 | 0.5195999 | -0.0304 | -5.53 | 0.53 | 0.549899 | 0.4826 | 138069 |
| 1743028500 | 0.55 | -0.04 | -6.78 | 0.6159 | 0.6159 | 0.5473 | 98482 |
| 1742942100 | 0.59 | -0.019 | -3.12 | 0.5907 | 0.6 | 0.5517 | 87859 |
| 1742855700 | 0.609 | 0.019 | 3.22 | 0.6101 | 0.6299 | 0.5901 | 120431 |
| 1742596500 | 0.59 | 0.0220001 | 3.87 | 0.56325 | 0.6 | 0.53 | 98987 |
| 1742510100 | 0.5679999 | 0.0204999 | 3.74 | 0.607 | 0.607 | 0.55 | 107962 |
| 1742423700 | 0.5475 | 0.0262 | 5.03 | 0.53 | 0.58 | 0.53 | 121064 |
| 1742337300 | 0.5213 | -0.0524 | -9.13 | 0.5755 | 0.5755 | 0.5202 | 151949 |
| 1742250900 | 0.5737 | 0.0506 | 9.67 | 0.51 | 0.65 | 0.51 | 1178366 |
| 1741991700 | 0.5231 | 0.0231 | 4.62 | 0.482 | 0.53 | 0.4515 | 89472 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
