Skip to main content

Mawson Infrastructure Group Inc (NQ: MIGI )

1.500 +0.070 (+4.90%)
Streaming Delayed Price Updated: 11:25 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 1.510 1.540 1.390 1.430 297,143 -0.08(-5.30%)
Mar 26, 2024 1.700 1.700 1.473 1.510 326,085 -0.07(-4.43%)
Mar 25, 2024 1.440 1.590 1.440 1.580 305,095 +0.14(+9.72%)
Mar 22, 2024 1.530 1.530 1.410 1.440 254,367 -0.11(-7.10%)
Mar 21, 2024 1.620 1.660 1.530 1.550 251,540 -0.06(-3.73%)
Mar 20, 2024 1.460 1.680 1.431 1.610 723,370 +0.11(+7.33%)
Mar 19, 2024 1.360 1.538 1.310 1.500 454,872 +0.10(+7.14%)
Mar 18, 2024 1.370 1.470 1.300 1.400 289,543 -0.01(-0.71%)
Mar 15, 2024 1.270 1.410 1.231 1.410 320,696 +0.15(+11.90%)
Mar 14, 2024 1.410 1.430 1.230 1.260 487,567 -0.15(-10.64%)
Mar 13, 2024 1.360 1.480 1.360 1.410 320,842 +0.02(+1.44%)
Mar 12, 2024 1.540 1.614 1.370 1.390 417,941 -0.19(-12.03%)
Mar 11, 2024 1.990 2.010 1.510 1.580 1,320,001 -0.11(-6.51%)
Mar 08, 2024 1.450 1.700 1.440 1.690 872,037 +0.27(+19.01%)
Mar 07, 2024 1.280 1.430 1.250 1.420 405,572 +0.17(+13.60%)
Mar 06, 2024 1.370 1.370 1.145 1.250 736,385 -0.03(-2.34%)
Mar 05, 2024 1.470 1.510 1.250 1.280 796,411 -0.22(-14.67%)
Mar 04, 2024 1.700 1.700 1.460 1.500 799,781 -0.17(-10.18%)
Mar 01, 2024 1.580 1.730 1.450 1.670 533,519 +0.10(+6.71%)
Feb 29, 2024 1.880 1.910 1.560 1.565 825,069 -0.27(-14.48%)
Feb 28, 2024 2.000 2.070 1.810 1.830 733,695 -0.13(-6.63%)
Feb 27, 2024 2.100 2.170 1.863 1.960 780,626 +0.04(+2.08%)
Feb 26, 2024 1.610 1.970 1.600 1.920 923,658 +0.32(+20.00%)
Feb 23, 2024 1.670 1.700 1.560 1.600 384,945 -0.09(-5.33%)
Feb 22, 2024 1.770 1.860 1.690 1.690 484,484 -0.11(-6.11%)
Feb 21, 2024 1.700 1.830 1.653 1.800 394,658 +0.07(+4.05%)
Feb 20, 2024 1.870 1.970 1.670 1.730 682,130 -0.06(-3.35%)
Feb 16, 2024 1.640 2.074 1.590 1.790 1,823,093 +0.22(+14.01%)
Feb 15, 2024 2.070 2.070 1.550 1.570 1,807,586 -0.49(-23.79%)
Feb 14, 2024 2.470 2.510 2.020 2.060 1,133,821 -0.10(-4.63%)
Feb 13, 2024 2.220 2.350 2.120 2.160 762,524 -0.40(-15.62%)
Feb 12, 2024 2.690 2.930 2.350 2.560 1,587,193 -0.17(-6.23%)
Feb 09, 2024 2.950 2.960 2.625 2.730 1,292,203 +0.07(+2.63%)
Feb 08, 2024 2.610 2.866 2.520 2.660 959,014 +0.23(+9.47%)
Feb 07, 2024 2.280 2.430 2.181 2.430 245,840 +0.17(+7.52%)
Feb 06, 2024 2.080 2.264 2.060 2.260 119,828 +0.16(+7.62%)
Feb 05, 2024 2.260 2.290 2.100 2.100 158,645 -0.20(-8.70%)
Feb 02, 2024 2.090 2.310 2.090 2.300 332,212 +0.11(+5.02%)
Feb 01, 2024 2.210 2.250 2.080 2.190 330,921 -0.02(-0.90%)
Jan 31, 2024 2.280 2.465 2.200 2.210 250,304 -0.13(-5.56%)
Jan 30, 2024 2.500 2.623 2.300 2.340 419,451 -0.13(-5.26%)
Jan 29, 2024 2.450 2.630 2.212 2.470 1,037,262 +0.04(+1.65%)
Jan 26, 2024 2.120 2.670 2.110 2.430 1,054,635 +0.40(+19.70%)
Jan 25, 2024 2.090 2.175 1.900 2.030 436,244 -0.08(-3.79%)
Jan 24, 2024 2.200 2.430 2.100 2.110 343,810 -0.07(-3.21%)
Jan 23, 2024 2.070 2.220 2.010 2.180 289,777 -0.02(-0.91%)
Jan 22, 2024 2.220 2.400 2.020 2.200 913,483 -0.13(-5.58%)
Jan 19, 2024 2.200 2.360 1.960 2.330 964,016 +0.08(+3.56%)
Jan 18, 2024 2.400 2.630 2.245 2.250 646,097 -0.18(-7.41%)
Jan 17, 2024 2.410 2.540 2.210 2.430 615,347 -0.07(-2.80%)
Jan 16, 2024 2.770 2.780 2.270 2.500 873,460 -0.10(-3.85%)
Jan 12, 2024 3.090 3.090 2.490 2.600 2,098,130 -0.47(-15.31%)
Jan 11, 2024 3.920 4.400 2.950 3.070 2,666,581 -0.45(-12.78%)
Jan 10, 2024 3.460 3.970 3.360 3.520 1,553,045 -0.12(-3.30%)
Jan 09, 2024 3.770 4.050 3.450 3.640 968,343 -0.13(-3.45%)
Jan 08, 2024 3.220 3.990 3.040 3.770 2,395,221 +0.53(+16.36%)
Jan 05, 2024 3.350 3.350 2.990 3.240 889,948 -0.11(-3.28%)
Jan 04, 2024 3.000 3.620 2.937 3.350 1,158,943 +0.42(+14.33%)
Jan 03, 2024 2.710 3.190 2.500 2.930 1,310,731 -0.10(-3.30%)
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.