Skip to main content

Mawson Infrastructure Group Inc (NQ: MIGI )

1.660 -0.070 (-4.05%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 20, 2024 1.670 1.770 1.540 1.660 384,331 -0.07(-4.05%)
Jun 18, 2024 1.850 1.890 1.640 1.730 343,274 -0.12(-6.49%)
Jun 17, 2024 1.650 1.900 1.570 1.850 756,779 +0.17(+10.12%)
Jun 14, 2024 1.700 1.700 1.520 1.680 530,210 +0.02(+1.20%)
Jun 13, 2024 1.470 1.700 1.470 1.660 680,569 +0.18(+12.16%)
Jun 12, 2024 1.360 1.670 1.300 1.480 1,111,471 +0.19(+14.73%)
Jun 11, 2024 1.290 1.330 1.210 1.290 217,777 -0.05(-3.73%)
Jun 10, 2024 1.270 1.370 1.250 1.340 145,622 +0.06(+4.69%)
Jun 07, 2024 1.340 1.390 1.220 1.280 322,859 -0.09(-6.57%)
Jun 06, 2024 1.240 1.479 1.170 1.370 769,492 +0.12(+9.60%)
Jun 05, 2024 1.180 1.330 1.130 1.250 283,257 +0.06(+5.04%)
Jun 04, 2024 1.170 1.250 1.153 1.190 285,326 -0.01(-0.83%)
Jun 03, 2024 1.240 1.330 1.160 1.200 216,827 -0.01(-0.83%)
May 31, 2024 1.300 1.370 1.180 1.210 131,165 -0.09(-6.92%)
May 30, 2024 1.250 1.365 1.207 1.300 180,908 +0.05(+4.00%)
May 29, 2024 1.310 1.310 1.200 1.250 121,845 -0.01(-0.79%)
May 28, 2024 1.360 1.400 1.195 1.260 317,874 -0.07(-5.26%)
May 24, 2024 1.200 1.390 1.190 1.330 230,724 +0.13(+10.83%)
May 23, 2024 1.150 1.280 1.130 1.200 270,053 +0.06(+5.26%)
May 22, 2024 1.120 1.220 1.100 1.140 250,118 +0.00(+0.00%)
May 21, 2024 1.330 1.330 1.060 1.140 459,775 -0.12(-9.52%)
May 20, 2024 1.030 1.340 1.010 1.260 585,112 +0.21(+20.00%)
May 17, 2024 1.090 1.150 1.040 1.050 113,150 -0.04(-3.67%)
May 16, 2024 1.160 1.160 1.090 1.090 131,518 -0.02(-1.80%)
May 15, 2024 1.110 1.180 1.070 1.110 162,254 +0.01(+0.91%)
May 14, 2024 1.100 1.180 1.080 1.100 170,234 -0.01(-0.90%)
May 13, 2024 1.020 1.150 1.020 1.110 296,640 +0.09(+8.82%)
May 10, 2024 1.170 1.185 1.010 1.020 300,770 -0.13(-11.30%)
May 09, 2024 1.170 1.280 1.110 1.150 185,603 -0.06(-4.96%)
May 08, 2024 1.110 1.266 1.077 1.210 151,885 +0.07(+6.14%)
May 07, 2024 1.280 1.300 1.100 1.140 247,090 -0.16(-12.31%)
May 06, 2024 1.320 1.390 1.250 1.300 195,946 +0.01(+0.78%)
May 03, 2024 1.290 1.320 1.220 1.290 137,091 +0.05(+4.03%)
May 02, 2024 1.310 1.330 1.195 1.240 161,724 -0.03(-2.36%)
May 01, 2024 1.110 1.330 1.110 1.270 194,255 +0.11(+9.48%)
Apr 30, 2024 1.280 1.350 1.150 1.160 226,496 -0.16(-12.12%)
Apr 29, 2024 1.380 1.450 1.280 1.320 135,389 -0.06(-4.35%)
Apr 26, 2024 1.370 1.420 1.300 1.380 131,444 -0.01(-0.72%)
Apr 25, 2024 1.300 1.450 1.160 1.390 188,320 +0.05(+3.73%)
Apr 24, 2024 1.400 1.480 1.280 1.340 375,980 -0.17(-11.26%)
Apr 23, 2024 1.590 1.720 1.440 1.510 876,996 -0.06(-3.82%)
Apr 22, 2024 1.190 1.580 1.170 1.570 690,372 +0.38(+31.93%)
Apr 19, 2024 1.170 1.238 1.110 1.190 263,199 +0.08(+7.21%)
Apr 18, 2024 1.030 1.260 0.9776 1.110 270,421 +0.11(+11.00%)
Apr 17, 2024 1.010 1.030 0.9506 1.000 74,064 -0.03(-2.91%)
Apr 16, 2024 0.9370 1.030 0.8520 1.030 236,538 +0.06(+6.63%)
Apr 15, 2024 1.040 1.065 0.9302 0.9660 284,800 -0.08(-8.00%)
Apr 12, 2024 1.090 1.160 1.030 1.050 216,810 -0.05(-4.55%)
Apr 11, 2024 1.110 1.190 1.060 1.100 237,530 -0.01(-0.90%)
Apr 10, 2024 1.160 1.250 1.095 1.110 296,814 -0.06(-5.13%)
Apr 09, 2024 1.220 1.280 1.150 1.170 385,222 -0.10(-7.87%)
Apr 08, 2024 1.330 1.330 1.220 1.270 114,121 +0.00(+0.00%)
Apr 05, 2024 1.270 1.320 1.250 1.270 98,600 -0.03(-2.31%)
Apr 04, 2024 1.310 1.358 1.240 1.300 227,635 +0.00(+0.00%)
Apr 03, 2024 1.220 1.340 1.200 1.300 216,534 +0.07(+5.69%)
Apr 02, 2024 1.310 1.350 1.161 1.230 809,881 -0.16(-11.51%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.