BGDE - Mawson Infrastructure Group Inc.
6.22
0.160 2.572%
Share volume: 152,754
Last Updated: 05-12-2026
Banking/Financial Services:
5.04%
PREVIOUS CLOSE
CHG
CHG%
$6.06
0.16
0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 05-12-2026 | $5.90 | $5.90 | $6.24 | $6.24 | $5.67 | $5.67 | $6.22 | $6.22 | 152,754 | $152,754.00 |
| 05-11-2026 | $6.21 | $6.21 | $6.42 | $6.42 | $5.71 | $5.71 | $6.06 | $6.06 | 143,250 | $143,250.00 |
| 05-08-2026 | $7.10 | $7.10 | $7.10 | $7.10 | $5.90 | $5.90 | $6.21 | $6.21 | 171,585 | $171,585.00 |
| 05-07-2026 | $6.30 | $6.30 | $7.16 | $7.16 | $6.25 | $6.25 | $6.79 | $6.79 | 149,337 | $149,337.00 |
| 05-06-2026 | $4.80 | $4.80 | $6.61 | $6.61 | $4.76 | $4.76 | $6.25 | $6.25 | 439,848 | $439,848.00 |
| 05-05-2026 | $4.60 | $4.60 | $4.90 | $4.90 | $4.45 | $4.45 | $4.70 | $4.70 | 104,264 | $104,264.00 |
| 05-04-2026 | $4.45 | $4.45 | $4.80 | $4.80 | $4.35 | $4.35 | $4.47 | $4.47 | 129,902 | $129,902.00 |
| 05-01-2026 | $4.53 | $4.53 | $5.31 | $5.31 | $4.53 | $4.53 | $4.66 | $4.66 | 148,153 | $148,153.00 |
| 04-30-2026 | $4.40 | $4.40 | $5.00 | $5.00 | $4.30 | $4.30 | $4.50 | $4.50 | 142,169 | $142,169.00 |
| 04-29-2026 | $4.45 | $4.45 | $4.79 | $4.79 | $4.02 | $4.02 | $4.71 | $4.71 | 179,087 | $179,087.00 |