Canada markets closed

Mawson Infrastructure Group Inc. (MIGI)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
Add to watchlist
1.1600-0.1600 (-12.12%)
At close: 04:00PM EDT
1.2100 +0.05 (+4.31%)
After hours: 05:58PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 20241.28001.34991.15001.16001.1600221,487
Apr 29, 20241.38001.45001.28001.32001.3200135,500
Apr 26, 20241.37001.42001.30001.38001.3800131,400
Apr 25, 20241.30001.45001.16001.39001.3900188,300
Apr 24, 20241.40001.48001.28001.34001.3400376,000
Apr 23, 20241.59001.72001.44001.51001.5100877,000
Apr 22, 20241.19001.58001.17001.57001.5700691,200
Apr 19, 20241.17001.24001.11001.19001.1900263,000
Apr 18, 20241.03001.26000.98001.11001.1100270,700
Apr 17, 20241.01001.03000.95001.00001.000074,100
Apr 16, 20240.94001.03000.85001.03001.0300237,400
Apr 15, 20241.04001.06000.93000.97000.9700284,700
Apr 12, 20241.09001.16001.03001.05001.0500216,500
Apr 11, 20241.11001.19001.06001.10001.1000237,400
Apr 10, 20241.16001.25001.10001.11001.1100296,900
Apr 09, 20241.22001.28001.15001.17001.1700385,200
Apr 08, 20241.33001.33001.22001.27001.2700113,900
Apr 05, 20241.27001.32001.25001.27001.270098,500
Apr 04, 20241.31001.36001.24001.30001.3000227,600
Apr 03, 20241.22001.34001.20001.30001.3000216,600
Apr 02, 20241.31001.35001.16001.23001.2300809,900
Apr 01, 20241.53001.55001.25001.39001.3900262,500
Mar 28, 20241.44001.55001.32001.53001.5300634,300
Mar 27, 20241.51001.54001.39001.43001.4300297,100
Mar 26, 20241.70001.70001.47001.51001.5100326,100
Mar 25, 20241.44001.59001.44001.58001.5800320,500
Mar 22, 20241.53001.53001.41001.44001.4400252,800
Mar 21, 20241.62001.66001.53001.55001.5500251,500
Mar 20, 20241.46001.68001.43001.61001.6100723,900
Mar 19, 20241.36001.54001.31001.50001.5000454,900
Mar 18, 20241.37001.47001.30001.40001.4000289,400
Mar 15, 20241.27001.41001.23001.41001.4100320,200
Mar 14, 20241.41001.43001.23001.26001.2600487,700
Mar 13, 20241.36001.48001.36001.41001.4100320,800
Mar 12, 20241.54001.61001.37001.39001.3900418,600
Mar 11, 20241.99002.01001.51001.58001.58001,321,400
Mar 08, 20241.45001.70001.44001.69001.6900842,300
Mar 07, 20241.28001.43001.25001.42001.4200409,600
Mar 06, 20241.37001.37001.14001.25001.2500736,800
Mar 05, 20241.47001.51001.25001.28001.2800796,400
Mar 04, 20241.70001.70001.46001.50001.5000799,700
Mar 01, 20241.58001.73001.45001.67001.6700532,400
Feb 29, 20241.88001.91001.56001.57001.5700825,900
Feb 28, 20242.00002.07001.81001.83001.8300734,200
Feb 27, 20242.10002.17001.86001.96001.9600784,900
Feb 26, 20241.61001.97001.60001.92001.9200927,300
Feb 23, 20241.67001.70001.56001.60001.6000384,900
Feb 22, 20241.77001.86001.69001.69001.6900486,000
Feb 21, 20241.70001.83001.65001.80001.8000406,600
Feb 20, 20241.87001.97001.67001.73001.7300685,600
Feb 16, 20241.64002.07001.59001.79001.79001,817,800
Feb 15, 20242.07002.07001.55001.57001.57001,814,100
Feb 14, 20242.47002.51002.02002.06002.06001,163,800
Feb 13, 20242.22002.35002.12002.16002.1600768,400
Feb 12, 20242.69002.93002.35002.56002.56001,591,100
Feb 09, 20242.95002.96002.63002.73002.73001,292,200
Feb 08, 20242.61002.87002.52002.66002.6600961,700
Feb 07, 20242.28002.43002.18002.43002.4300247,800
Feb 06, 20242.08002.26002.06002.26002.2600119,800
Feb 05, 20242.26002.29002.10002.10002.1000165,400
Feb 02, 20242.09002.31002.09002.30002.3000328,900
Feb 01, 20242.21002.25002.08002.19002.1900334,400
Jan 31, 20242.28002.47002.20002.21002.2100250,800
Jan 30, 20242.50002.62002.30002.34002.3400420,400
Jan 29, 20242.45002.63002.21002.47002.47001,037,700
Jan 26, 20242.12002.67002.11002.43002.43001,054,600
Jan 25, 20242.09002.18001.90002.03002.0300436,200
Jan 24, 20242.20002.43002.10002.11002.1100348,400
Jan 23, 20242.07002.22002.01002.18002.1800290,100
Jan 22, 20242.22002.40002.02002.20002.2000917,300
Jan 19, 20242.20002.36001.96002.33002.3300962,900
Jan 18, 20242.40002.63002.25002.25002.2500649,300
Jan 17, 20242.41002.54002.21002.43002.4300617,800
Jan 16, 20242.77002.78002.27002.50002.5000875,200
Jan 12, 20243.09003.09002.49002.60002.60002,094,400
Jan 11, 20243.92004.40002.95003.07003.07002,666,500
Jan 10, 20243.46003.97003.36003.52003.52001,559,500
Jan 09, 20243.77004.05003.45003.64003.6400971,300
Jan 08, 20243.22003.99003.04003.77003.77002,398,600
Jan 05, 20243.35003.35002.99003.24003.2400875,800
Jan 04, 20243.00003.62002.94003.35003.35001,163,200
Jan 03, 20242.71003.19002.50002.93002.93001,310,700
Jan 02, 20243.53003.90002.98003.03003.03001,498,400
Dec 29, 20233.71003.99002.33003.20003.20003,484,500
Dec 28, 20234.00004.10003.41003.60003.60003,050,700
Dec 27, 20232.98004.36002.85004.31004.31004,596,200
Dec 26, 20232.45002.99002.32002.95002.95002,408,000
Dec 22, 20231.90002.32001.85002.31002.31001,766,500
Dec 21, 20232.01002.17001.69001.98001.98001,841,700
Dec 20, 20231.55002.14001.54001.85001.85001,564,000
Dec 19, 20231.27001.49001.22001.46001.4600867,600
Dec 18, 20231.27001.29001.12001.24001.2400559,900
Dec 15, 20231.14001.19001.09001.18001.1800381,500
Dec 14, 20231.23001.23001.11001.12001.1200674,200
Dec 13, 20231.14001.24001.11001.20001.2000720,700
Dec 12, 20231.11001.31001.04001.15001.1500558,400
Dec 11, 20231.07001.13000.96001.04001.0400526,800
Dec 08, 20231.08001.29001.06001.20001.2000835,700
Dec 07, 20231.14001.23001.03001.07001.0700524,100
Dec 06, 20231.51001.51001.13001.13001.1300609,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...