Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mawson Infrastr (MIGI.US) Share Price History

Time period:
to
Date Open High Low Close Volume
18th Jul 2025 (Fri) 0.574 0.65 0.574 0.5919 72,762
17th Jul 2025 (Thu) 0.5507 0.5507 0.5375 0.5388 6,066
16th Jul 2025 (Wed) 0.533 0.533 0.512 0.5233 9,854
15th Jul 2025 (Tue) 0.561 0.561 0.5152 0.516 16,528
14th Jul 2025 (Mon) 0.599 0.64 0.5625 0.579 17,496
11th Jul 2025 (Fri) 0.6134 0.6134 0.5386 0.5596 215,698
10th Jul 2025 (Thu) 0.56 0.64 0.55 0.588 140,333
9th Jul 2025 (Wed) 0.508 0.51 0.4801 0.493 13,216
8th Jul 2025 (Tue) 0.50 0.51 0.491 0.5023 9,612
7th Jul 2025 (Mon) 0.518 0.529 0.4862 0.496 7,176
4th Jul 2025 (Fri) 0.478 0.52 0.478 0.499 20,184
3rd Jul 2025 (Thu) 0.478 0.52 0.478 0.499 20,184
2nd Jul 2025 (Wed) 0.43 0.495 0.43 0.4744 32,740
1st Jul 2025 (Tue) 0.395 0.4699 0.395 0.441 84,900
30th Jun 2025 (Mon) 0.392 0.392 0.3757 0.3801 29,129
27th Jun 2025 (Fri) 0.4205 0.425 0.3801 0.3893 28,752
26th Jun 2025 (Thu) 0.434 0.45 0.422 0.4401 37,233
25th Jun 2025 (Wed) 0.4636 0.4698 0.4073 0.418 54,125
24th Jun 2025 (Tue) 0.449 0.449 0.4402 0.45 2,396
23rd Jun 2025 (Mon) 0.44 0.44 0.4243 0.4237 19,163
20th Jun 2025 (Fri) 0.42 0.4506 0.42 0.431 24,456
19th Jun 2025 (Thu) 0.4301 0.4301 0.4145 0.4175 7,397
18th Jun 2025 (Wed) 0.4301 0.4301 0.4145 0.4175 7,397
17th Jun 2025 (Tue) 0.43 0.4499 0.401 0.4301 4,934
16th Jun 2025 (Mon) 0.45 0.4584 0.4403 0.4405 14,937
13th Jun 2025 (Fri) 0.463 0.47 0.441 0.4414 9,512
12th Jun 2025 (Thu) 0.50 0.50 0.4717 0.495 12,915
11th Jun 2025 (Wed) 0.482 0.5235 0.477 0.512 13,356
10th Jun 2025 (Tue) 0.53 0.53 0.463 0.4861 14,872
9th Jun 2025 (Mon) 0.571 0.571 0.4718 0.511 23,105
6th Jun 2025 (Fri) 0.61 0.61 0.56 0.5665 18,315
5th Jun 2025 (Thu) 0.6411 0.6411 0.572 0.572 15,324
4th Jun 2025 (Wed) 0.641 0.648 0.62 0.6411 21,393
3rd Jun 2025 (Tue) 0.556 0.68 0.556 0.6532 53,687
2nd Jun 2025 (Mon) 0.585 0.585 0.5753 0.5753 2,030
30th May 2025 (Fri) 0.595 0.595 0.571 0.5701 2,229
29th May 2025 (Thu) 0.6099 0.6099 0.581 0.5872 8,718
28th May 2025 (Wed) 0.615 0.63 0.615 0.615 26,568
27th May 2025 (Tue) 0.59 0.63 0.58 0.61 25,023
26th May 2025 (Mon) 0.5751 0.5751 0.5751 0.5751 0
24th May 2025 (Sat) 0.5601 0.5601 0.56 0.5751 4,488
23rd May 2025 (Fri) 0.5601 0.5601 0.56 0.56 4,488
22nd May 2025 (Thu) 0.5752 0.5752 0.5752 0.5752 7,550
21st May 2025 (Wed) 0.605 0.6124 0.5679 0.57 16,075
20th May 2025 (Tue) 0.611 0.6388 0.598 0.6388 5,550
19th May 2025 (Mon) 0.6325 0.639 0.611 0.611 2,569
FTSE 100 Latest
Value8,992.12
Change19.48