ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

3.040 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Feb 19, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 19, 2026 3.070 3.160 2.810 3.040 67,600 -0.01(-0.33%)
Feb 18, 2026 2.930 3.210 2.875 3.050 56,281 +0.17(+5.90%)
Feb 17, 2026 3.040 3.085 2.850 2.880 32,224 -0.15(-4.95%)
Feb 13, 2026 2.920 3.150 2.710 3.030 75,066 +0.22(+7.83%)
Feb 12, 2026 2.890 2.980 2.580 2.810 81,881 -0.07(-2.43%)
Feb 11, 2026 3.140 3.200 2.750 2.880 61,798 -0.22(-7.10%)
Feb 10, 2026 3.310 3.450 3.100 3.100 40,203 -0.30(-8.82%)
Feb 09, 2026 3.320 3.545 3.270 3.400 87,503 -0.12(-3.41%)
Feb 06, 2026 2.800 3.580 2.011 3.520 449,326 +0.65(+22.65%)
Feb 05, 2026 3.150 3.180 2.820 2.870 112,171 -0.28(-8.89%)
Feb 04, 2026 3.620 3.620 2.743 3.150 354,571 -0.42(-11.76%)
Feb 03, 2026 4.080 4.080 3.080 3.570 315,517 -0.55(-13.35%)
Feb 02, 2026 4.010 4.355 4.010 4.120 147,681 +0.00(+0.00%)
Jan 30, 2026 4.260 4.410 4.000 4.120 207,648 -0.28(-6.36%)
Jan 29, 2026 4.420 4.640 4.240 4.400 124,178 -0.06(-1.35%)
Jan 28, 2026 4.740 4.760 4.400 4.460 191,493 -0.23(-4.90%)
Jan 27, 2026 4.870 4.990 4.640 4.690 282,343 -0.11(-2.29%)
Jan 26, 2026 4.930 5.050 4.240 4.800 410,725 -0.20(-4.00%)
Jan 23, 2026 4.900 5.200 4.580 5.000 841,178 +0.54(+12.11%)
Jan 22, 2026 4.680 4.680 4.420 4.460 267,135 +0.05(+1.13%)
Jan 21, 2026 4.260 4.510 4.260 4.410 145,072 +0.15(+3.52%)
Jan 20, 2026 4.430 4.700 4.260 4.260 149,259 -0.49(-10.32%)
Jan 16, 2026 4.450 4.800 4.375 4.750 402,424 +0.35(+7.95%)
Jan 15, 2026 4.700 4.700 4.310 4.400 169,266 -0.22(-4.76%)
Jan 14, 2026 4.540 4.760 4.400 4.620 302,259 +0.14(+3.12%)
Jan 13, 2026 4.450 4.705 4.242 4.480 342,818 +0.38(+9.27%)
Jan 12, 2026 4.420 4.680 3.790 4.100 557,720 -0.40(-8.89%)
Jan 09, 2026 4.550 4.720 4.450 4.500 371,754 +0.00(+0.00%)
Jan 08, 2026 4.520 4.660 4.430 4.500 108,434 +0.00(+0.00%)
Jan 07, 2026 4.620 4.700 4.460 4.500 313,986 -0.01(-0.22%)
Jan 06, 2026 4.540 4.730 4.350 4.510 110,394 -0.09(-1.96%)
Jan 05, 2026 4.610 4.900 4.496 4.600 203,708 +0.05(+1.10%)
Jan 02, 2026 4.280 4.730 4.150 4.550 248,995 +0.34(+8.08%)
Dec 31, 2025 4.560 4.900 4.173 4.210 335,191 -0.25(-5.61%)
Dec 30, 2025 4.370 4.550 4.360 4.460 144,036 +0.00(+0.00%)
Dec 29, 2025 4.410 4.650 4.310 4.460 157,457 -0.04(-0.89%)
Dec 26, 2025 4.440 4.800 4.190 4.500 273,685 +0.05(+1.12%)
Dec 24, 2025 4.640 4.700 4.430 4.450 180,337 -0.20(-4.30%)
Dec 23, 2025 4.700 4.820 4.518 4.650 232,839 -0.16(-3.33%)
Dec 22, 2025 4.530 5.042 4.360 4.810 696,765 +0.26(+5.71%)
Dec 19, 2025 4.240 4.590 4.152 4.550 280,832 +0.37(+8.85%)
Dec 18, 2025 4.070 4.690 4.070 4.180 330,316 -0.32(-7.11%)
Dec 17, 2025 4.280 5.500 4.280 4.500 2,137,338 +0.32(+7.66%)
Dec 16, 2025 4.000 4.240 3.951 4.180 322,967 -0.16(-3.69%)
Dec 15, 2025 4.600 4.610 4.000 4.340 809,838 -0.83(-16.05%)
Dec 12, 2025 5.420 6.620 5.080 5.170 2,695,731 -0.93(-15.25%)
Dec 11, 2025 8.500 15.80 6.050 6.100 57,820,604 -0.60(-8.96%)
Dec 10, 2025 5.050 8.390 4.800 6.700 17,030,962 +2.10(+45.65%)
Dec 09, 2025 4.310 5.140 4.300 4.600 810,395 +0.30(+6.98%)
Dec 08, 2025 4.600 4.600 4.250 4.300 206,287 +0.30(+7.50%)
Dec 05, 2025 4.600 4.750 4.000 4.000 433,221 -0.75(-15.79%)
Dec 04, 2025 4.890 5.020 4.580 4.750 85,318 -0.15(-3.06%)
Dec 03, 2025 4.790 5.050 4.680 4.900 186,020 +0.23(+4.93%)
Dec 02, 2025 4.870 4.990 4.670 4.670 103,204 -0.05(-1.06%)
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 Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.