Mawson Infrastructure Group Inc (MIGI)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.35 | 32.1100917431 | 1.09 | 2.45 | 1.02 | 3895597 | 1.7637864 | CS |
| 4 | -0.17 | -10.5590062112 | 1.61 | 2.45 | 0.75 | 1302552 | 1.63063539 | CS |
| 12 | 0.24 | 20 | 1.2 | 2.45 | 0.75 | 703996 | 1.59165226 | CS |
| 26 | -0.2 | -12.1951219512 | 1.64 | 2.45 | 0.75 | 545137 | 1.53902769 | CS |
| 52 | 0.29 | 25.2173913043 | 1.15 | 4.4 | 0.4341 | 565683 | 1.91367493 | CS |
| 156 | -63.06 | -97.7674418605 | 64.5 | 93.6 | 0.4341 | 331329 | 6.60795912 | CS |
| 260 | -63.06 | -97.7674418605 | 64.5 | 93.6 | 0.4341 | 331329 | 6.60795912 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723847700 | 1.3799999 | 0.05 | 3.76 | 1.31 | 1.6499 | 1.31 | 2376498 |
| 1723761300 | 1.33 | -0.2 | -13.07 | 1.48 | 1.56 | 1.23 | 1490528 |
| 1723674900 | 1.53 | -0.3 | -16.39 | 1.75 | 1.7875 | 1.43 | 2096902 |
| 1723588500 | 1.83 | -0.04 | -2.14 | 2.13 | 2.45 | 1.7001 | 7213994 |
| 1723502100 | 1.87 | 0.78 | 71.56 | 1.25 | 1.9 | 1.02 | 7908506 |
| 1723242900 | 1.09 | 0.02 | 1.87 | 1.09 | 1.18 | 1.02 | 313126 |
| 1723156500 | 1.07 | 0.18 | 20.88 | 0.93 | 1.19 | 0.91 | 485571 |
| 1723070100 | 0.8852 | -0.0148 | -1.64 | 0.9281 | 1.04 | 0.8852 | 419763 |
| 1722983700 | 0.9 | 0.013 | 1.47 | 0.95 | 0.97 | 0.9 | 301785 |
| 1722897300 | 0.887 | -0.203 | -18.62 | 0.789 | 1 | 0.7504999 | 520644 |
| 1722638100 | 1.09 | 0 | 0.00 | 1.04 | 1.12 | 0.96 | 482398 |
| 1722551700 | 1.09 | -0.13 | -10.66 | 1.2 | 1.25 | 1.08 | 351131 |
| 1722465300 | 1.22 | -0.01 | -0.81 | 1.22 | 1.29 | 1.2 | 136803 |
| 1722378900 | 1.23 | 0 | 0.00 | 1.22 | 1.26 | 1.16 | 295364 |
| 1722292500 | 1.23 | -0.07 | -5.38 | 1.4 | 1.415 | 1.21 | 426732 |
| 1722033300 | 1.3 | 0.01 | 0.78 | 1.36 | 1.42 | 1.28 | 283067 |
| 1721946900 | 1.29 | -0.09 | -6.52 | 1.37 | 1.3899999 | 1.25 | 497729 |
| 1721860500 | 1.3799999 | -0.18 | -11.54 | 1.57 | 1.65 | 1.34 | 829504 |
| 1721774100 | 1.56 | -0.14 | -8.24 | 1.66 | 1.749 | 1.52 | 417772 |
| 1721687700 | 1.7 | -0.09 | -5.03 | 1.84 | 1.84 | 1.6501999 | 357770 |
| 1721428500 | 1.79 | 0.16 | 9.82 | 1.62 | 1.8 | 1.6032 | 379916 |
| 1721342100 | 1.6299999 | -0.07 | -4.12 | 1.69 | 1.74 | 1.57 | 380957 |
| 1721255700 | 1.7 | 0.04 | 2.41 | 1.61 | 1.85 | 1.6 | 824430 |
| 1721169300 | 1.66 | 0.14 | 9.21 | 1.52 | 1.69 | 1.48 | 446587 |
| 1721082900 | 1.52 | 0.14 | 10.14 | 1.42 | 1.58 | 1.4 | 614308 |
| 1720823700 | 1.3799999 | 0.08 | 6.15 | 1.31 | 1.4 | 1.28 | 185163 |
| 1720737300 | 1.3 | -0.04 | -2.99 | 1.36 | 1.42 | 1.26 | 296794 |
| 1720650900 | 1.34 | -0.12 | -8.22 | 1.5 | 1.5099 | 1.33 | 263047 |
| 1720564500 | 1.46 | -0.11 | -7.01 | 1.57 | 1.62 | 1.41 | 298974 |
| 1720478100 | 1.57 | -0.06 | -3.68 | 1.6299999 | 1.71 | 1.51 | 331396 |
| 1720218900 | 1.6299999 | 0 | 0.00 | 1.5 | 1.65 | 1.47 | 271832 |
| 1720040640 | 1.6299999 | 0.09 | 5.84 | 1.53 | 1.6299999 | 1.49 | 202199 |
| 1719959700 | 1.54 | -0.04 | -2.53 | 1.56 | 1.6299999 | 1.48 | 312682 |
| 1719873300 | 1.58 | 0.15 | 10.49 | 1.42 | 1.6399999 | 1.42 | 349616 |
| 1719614100 | 1.43 | -0.03 | -2.05 | 1.47 | 1.508 | 1.36 | 303830 |
| 1719527700 | 1.46 | -0.14 | -8.75 | 1.58 | 1.6499 | 1.44 | 247143 |
| 1719441300 | 1.6 | 0.07 | 4.58 | 1.51 | 1.7 | 1.45 | 269796 |
| 1719354900 | 1.53 | 0.12 | 8.51 | 1.36 | 1.65 | 1.33 | 447349 |
| 1719268500 | 1.41 | -0.09 | -6.00 | 1.36 | 1.5 | 1.33 | 299159 |
| 1719009300 | 1.5 | -0.16 | -9.64 | 1.59 | 1.59 | 1.395 | 370234 |
| 1718922900 | 1.66 | -0.07 | -4.05 | 1.67 | 1.7699 | 1.54 | 383231 |
| 1718750100 | 1.73 | -0.12 | -6.49 | 1.85 | 1.89 | 1.6400999 | 343153 |
| 1718663700 | 1.85 | 0.17 | 10.12 | 1.65 | 1.9 | 1.57 | 755624 |
| 1718404500 | 1.68 | 0.02 | 1.20 | 1.7 | 1.7 | 1.52 | 529270 |
| 1718318100 | 1.66 | 0.18 | 12.16 | 1.47 | 1.7 | 1.47 | 679158 |
| 1718231700 | 1.48 | 0.19 | 14.73 | 1.352 | 1.67 | 1.3 | 1099783 |
| 1718145300 | 1.29 | -0.05 | -3.73 | 1.29 | 1.33 | 1.21 | 217711 |
| 1718058900 | 1.34 | 0.06 | 4.69 | 1.27 | 1.37 | 1.25 | 142047 |
| 1717799700 | 1.28 | -0.09 | -6.57 | 1.3 | 1.3899999 | 1.22 | 288322 |
| 1717713300 | 1.37 | 0.12 | 9.60 | 1.24 | 1.4793 | 1.17 | 769404 |
| 1717626900 | 1.25 | 0.06 | 5.04 | 1.18 | 1.33 | 1.1301 | 283257 |
| 1717540500 | 1.19 | -0.01 | -0.83 | 1.17 | 1.25 | 1.1535 | 285326 |
| 1717454100 | 1.2 | -0.01 | -0.83 | 1.24 | 1.33 | 1.16 | 216827 |
| 1717194900 | 1.21 | -0.09 | -6.92 | 1.31 | 1.37 | 1.18 | 130327 |
| 1717108500 | 1.3 | 0.05 | 4.00 | 1.25 | 1.3651 | 1.207 | 180908 |
| 1717022100 | 1.25 | -0.01 | -0.79 | 1.31 | 1.31 | 1.2 | 112141 |
| 1716935700 | 1.26 | -0.07 | -5.26 | 1.33 | 1.3999 | 1.195 | 259366 |
| 1716590100 | 1.33 | 0.13 | 10.83 | 1.2 | 1.3899999 | 1.19 | 230684 |
| 1716503700 | 1.2 | 0.07 | 6.10 | 1.15 | 1.28 | 1.1298 | 235213 |
| 1716417300 | 1.131 | -0.01 | -0.79 | 1.12 | 1.22 | 1.1 | 250016 |
| 1716330900 | 1.1399999 | -0.12 | -9.52 | 1.33 | 1.33 | 1.0601 | 459585 |
| 1716244500 | 1.26 | 0.21 | 20.00 | 1.03 | 1.34 | 1.01 | 584956 |
| 1715985300 | 1.05 | -0.04 | -3.67 | 1.09 | 1.15 | 1.04 | 113044 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
