Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mawson Infrastructure Group Inc. - Common Stock (NQ: MIGI )

0.8425 -0.0375 (-4.26%)
Streaming Delayed Price Updated: 3:54 PM EST, Dec 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 30, 2024 0.8800 0.9200 0.8101 0.8800 592,378 -0.04(-4.39%)
Dec 27, 2024 0.9610 0.9890 0.8700 0.9204 453,234 -0.03(-3.22%)
Dec 26, 2024 1.010 1.030 0.9220 0.9510 386,540 -0.05(-4.77%)
Dec 24, 2024 0.9031 1.069 0.9031 0.9986 390,214 +0.10(+10.84%)
Dec 23, 2024 0.9400 0.9400 0.8700 0.9009 339,060 -0.04(-4.36%)
Dec 20, 2024 0.9866 1.000 0.9400 0.9420 521,876 -0.08(-7.65%)
Dec 19, 2024 1.040 1.087 0.9866 1.020 727,939 +0.03(+3.37%)
Dec 18, 2024 1.170 1.170 0.9800 0.9867 1,195,751 -0.16(-14.20%)
Dec 17, 2024 1.210 1.240 1.150 1.150 754,227 -0.06(-4.96%)
Dec 16, 2024 1.250 1.350 1.205 1.210 1,212,700 -0.03(-2.42%)
Dec 13, 2024 1.190 1.290 1.190 1.240 627,824 -0.06(-4.62%)
Dec 12, 2024 1.310 1.420 1.265 1.300 1,205,107 +0.01(+0.78%)
Dec 11, 2024 1.100 1.310 1.090 1.290 1,303,888 +0.15(+13.16%)
Dec 10, 2024 1.200 1.230 1.100 1.140 1,221,450 -0.08(-6.56%)
Dec 09, 2024 1.350 1.350 1.210 1.220 1,462,809 -0.10(-7.58%)
Dec 06, 2024 1.200 1.470 1.160 1.320 6,455,151 +0.00(+0.00%)
Dec 05, 2024 0.8900 1.440 0.8840 1.320 80,288,768 +0.64(+94.09%)
Dec 04, 2024 1.920 2.000 0.6223 0.6801 22,690,820 -1.23(-64.39%)
Dec 03, 2024 1.990 2.070 1.900 1.910 303,180 -0.15(-7.28%)
Dec 02, 2024 2.180 2.320 2.030 2.060 497,761 -0.08(-3.74%)
Nov 29, 2024 2.120 2.330 2.080 2.140 506,779 +0.06(+2.88%)
Nov 27, 2024 1.740 2.160 1.720 2.080 1,217,211 +0.37(+21.64%)
Nov 26, 2024 1.700 1.790 1.700 1.710 310,655 -0.01(-0.58%)
Nov 25, 2024 1.850 1.870 1.700 1.720 277,946 -0.07(-3.91%)
Nov 22, 2024 1.680 1.810 1.610 1.790 505,080 +0.12(+7.19%)
Nov 21, 2024 1.830 1.910 1.660 1.670 752,462 -0.08(-4.57%)
Nov 20, 2024 1.980 1.980 1.690 1.750 563,078 -0.09(-4.89%)
Nov 19, 2024 1.650 1.980 1.620 1.840 812,591 +0.22(+13.58%)
Nov 18, 2024 1.830 1.860 1.610 1.620 459,569 -0.15(-8.47%)
Nov 15, 2024 1.750 1.840 1.700 1.770 346,685 +0.02(+1.14%)
Nov 14, 2024 1.970 1.980 1.750 1.750 411,666 -0.15(-7.89%)
Nov 13, 2024 2.150 2.190 1.880 1.900 890,950 -0.29(-13.24%)
Nov 12, 2024 2.020 2.200 1.960 2.190 721,901 +0.05(+2.34%)
Nov 11, 2024 2.000 2.240 1.950 2.140 1,297,762 +0.31(+16.94%)
Nov 08, 2024 1.940 1.980 1.790 1.830 557,741 -0.10(-5.18%)
Nov 07, 2024 1.890 1.940 1.790 1.930 876,430 -0.01(-0.52%)
Nov 06, 2024 1.830 1.970 1.760 1.940 718,460 +0.30(+18.29%)
Nov 05, 2024 1.520 1.660 1.510 1.640 249,721 +0.19(+13.10%)
Nov 04, 2024 1.580 1.640 1.410 1.450 336,985 -0.14(-8.81%)
Nov 01, 2024 1.610 1.700 1.550 1.590 236,669 -0.02(-1.24%)
Oct 31, 2024 1.700 1.700 1.600 1.610 249,391 -0.17(-9.55%)
Oct 30, 2024 1.730 1.840 1.700 1.780 337,793 +0.04(+2.59%)
Oct 29, 2024 1.940 2.014 1.620 1.735 998,422 -0.11(-6.22%)
Oct 28, 2024 1.650 1.900 1.650 1.850 555,598 +0.23(+14.20%)
Oct 25, 2024 1.670 1.800 1.570 1.620 544,228 +0.00(+0.00%)
Oct 24, 2024 1.580 1.631 1.540 1.620 263,336 +0.11(+7.28%)
Oct 23, 2024 1.660 1.670 1.480 1.510 520,386 -0.16(-9.58%)
Oct 22, 2024 1.580 1.680 1.510 1.670 326,874 +0.09(+5.70%)
Oct 21, 2024 1.570 1.650 1.462 1.580 683,566 -0.01(-0.63%)
Oct 18, 2024 1.470 1.630 1.410 1.590 418,596 +0.14(+9.66%)
Oct 17, 2024 1.430 1.510 1.350 1.450 429,295 -0.01(-0.68%)
Oct 16, 2024 1.200 1.470 1.180 1.460 586,141 +0.26(+21.67%)
Oct 15, 2024 1.260 1.360 1.180 1.200 379,553 -0.08(-6.25%)
Oct 14, 2024 1.220 1.310 1.219 1.280 446,895 +0.09(+7.56%)
Oct 11, 2024 1.150 1.220 1.130 1.190 253,470 +0.06(+5.31%)
Oct 10, 2024 1.060 1.150 1.030 1.130 223,241 +0.07(+6.60%)
Oct 09, 2024 1.160 1.180 1.060 1.060 325,678 -0.09(-7.83%)
Oct 08, 2024 1.190 1.210 1.140 1.150 268,683 -0.04(-3.36%)
Oct 07, 2024 1.190 1.250 1.150 1.190 330,188 -0.03(-2.46%)
Oct 04, 2024 1.210 1.260 1.180 1.220 150,789 +0.01(+0.83%)
Oct 03, 2024 1.180 1.248 1.180 1.210 104,596 +0.01(+0.83%)
Oct 02, 2024 1.140 1.270 1.140 1.200 260,552 +0.05(+4.35%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.