5 DAY PERFORMANCE
-7.38%
1 MONTH PERFORMANCE
-76.15%
3 MONTH PERFORMANCE
-16.32%
6 MONTH PERFORMANCE
-62.79%
YEAR-TO-DATE PERFORMANCE
-71.37%
1 YEAR PERFORMANCE
-64.93%
Mawson Infrastructure Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $4.89 | $4.75 (-2.86%) | $5.02 | $4.58 | 82.86 K | $99.10 M |
| 12/03/2025 | $4.79 | $4.90 (2.3%) | $5.05 | $4.68 | 187.02 K | $102.23 M |
| 12/02/2025 | $4.87 | $4.67 (-4.11%) | $4.99 | $4.67 | 114.50 K | $97.43 M |
| 12/01/2025 | $4.86 | $4.72 (-2.88%) | $4.99 | $4.50 | 167.67 K | $98.47 M |
| 11/28/2025 | $5.10 | $5.15 (0.98%) | $5.36 | $5.03 | 123.70 K | $107.45 M |
| 11/26/2025 | $4.84 | $5.14 (6.2%) | $5.36 | $4.60 | 294.73 K | $107.24 M |
| 11/25/2025 | $5.66 | $5.05 (-10.78%) | $5.80 | $4.64 | 881.90 K | $105.36 M |
| 11/24/2025 | $5.00 | $5.10 (2%) | $5.35 | $4.40 | 628.21 K | $106.40 M |
| 11/21/2025 | $6.72 | $4.45 (-33.78%) | $6.73 | $4.43 | 372.33 K | $92.84 M |
| 11/20/2025 | $5.95 | $7.34 (23.36%) | $7.77 | $5.81 | 141.19 K | $153.14 M |
| 11/19/2025 | $8.30 | $6.00 (-27.71%) | $8.38 | $5.80 | 335.78 K | $125.18 M |
| 11/18/2025 | $9.22 | $10.00 (8.46%) | $11.06 | $9.20 | 73.10 K | $208.63 M |
| 11/17/2025 | $12.18 | $9.75 (-19.95%) | $12.68 | $9.60 | 36.88 K | $203.42 M |
| 11/14/2025 | $11.20 | $11.00 (-1.79%) | $12.94 | $11.00 | 42.37 K | $229.49 M |
| 11/13/2025 | $12.52 | $11.90 (-4.95%) | $13.70 | $11.00 | 55.42 K | $248.27 M |
| 11/12/2025 | $15.00 | $13.10 (-12.67%) | $16.17 | $12.85 | 36.92 K | $273.31 M |
| 11/11/2025 | $17.80 | $13.94 (-21.69%) | $18.40 | $13.73 | 48.95 K | $290.83 M |
| 11/10/2025 | $21.60 | $18.60 (-13.89%) | $21.60 | $17.42 | 50.41 K | $388.05 M |
| 11/07/2025 | $20.80 | $21.00 (0.96%) | $21.60 | $18.88 | 134.10 K | $438.13 M |
| 11/06/2025 | $23.40 | $21.20 (-9.4%) | $24.40 | $21.00 | 28.85 K | $442.30 M |
| 11/05/2025 | $19.94 | $23.80 (19.36%) | $24.20 | $19.94 | 33.49 K | $496.54 M |
| 11/04/2025 | $21.00 | $20.00 (-4.76%) | $24.80 | $20.00 | 72.00 K | $417.26 M |
| 11/03/2025 | $24.80 | $22.80 (-8.06%) | $29.00 | $22.80 | 109.48 K | $475.68 M |
| 10/31/2025 | $22.60 | $22.80 (0.88%) | $24.80 | $21.20 | 40.77 K | $475.68 M |
| 10/30/2025 | $23.20 | $22.80 (-1.72%) | $24.80 | $22.20 | 41.69 K | $475.68 M |
| 10/29/2025 | $26.00 | $24.40 (-6.15%) | $26.20 | $23.60 | 32.45 K | $509.06 M |
| 10/28/2025 | $27.00 | $25.60 (-5.19%) | $28.00 | $25.40 | 39.79 K | $534.10 M |
| 10/27/2025 | $29.60 | $27.00 (-8.78%) | $30.80 | $26.60 | 69.41 K | $563.30 M |
| 10/24/2025 | $25.20 | $27.40 (8.73%) | $31.80 | $24.60 | 134.37 K | $571.65 M |
| 10/23/2025 | $24.60 | $24.80 (0.81%) | $25.00 | $22.20 | 39.79 K | $517.41 M |
| 10/22/2025 | $29.00 | $24.60 (-15.17%) | $30.40 | $20.60 | 113.84 K | $513.23 M |
| 10/21/2025 | $32.60 | $28.60 (-12.27%) | $35.20 | $27.80 | 126.43 K | $596.68 M |
| 10/20/2025 | $34.80 | $33.60 (-3.45%) | $37.60 | $31.60 | 86.88 K | $701.00 M |
| 10/17/2025 | $31.80 | $32.60 (2.52%) | $35.60 | $28.80 | 138.26 K | $680.14 M |
| 10/16/2025 | $32.60 | $33.40 (2.45%) | $38.60 | $29.60 | 377.22 K | $696.83 M |
| 10/15/2025 | $22.00 | $28.60 (30%) | $40.00 | $20.20 | 673.07 K | $596.68 M |
| 10/14/2025 | $17.00 | $19.98 (17.53%) | $20.40 | $15.40 | 40.97 K | $416.84 M |
| 10/13/2025 | $16.00 | $17.63 (10.19%) | $19.20 | $15.80 | 36.03 K | $367.82 M |
| 10/10/2025 | $18.04 | $16.01 (-11.25%) | $18.80 | $16.00 | 64.88 K | $334.02 M |
| 10/09/2025 | $20.40 | $18.04 (-11.57%) | $21.40 | $16.78 | 88.43 K | $376.37 M |
| 10/08/2025 | $21.60 | $19.80 (-8.33%) | $24.60 | $19.20 | 128.49 K | $413.09 M |
| 10/07/2025 | $18.56 | $22.40 (20.69%) | $23.40 | $17.60 | 144.27 K | $467.33 M |
| 10/06/2025 | $16.20 | $18.19 (12.28%) | $18.20 | $15.01 | 68.50 K | $379.50 M |
| 10/03/2025 | $17.00 | $15.44 (-9.18%) | $17.00 | $14.40 | 138.01 K | $322.13 M |
| 10/02/2025 | $11.20 | $16.76 (49.64%) | $17.40 | $10.76 | 926.68 K | $349.67 M |
| 10/01/2025 | $8.60 | $10.43 (21.28%) | $10.97 | $8.60 | 31.58 K | $217.60 M |
| 09/30/2025 | $9.80 | $8.40 (-14.29%) | $9.80 | $8.40 | 27.23 K | $175.25 M |
| 09/29/2025 | $10.04 | $9.80 (-2.39%) | $10.60 | $9.30 | 41.29 K | $204.46 M |
| 09/26/2025 | $10.40 | $10.00 (-3.85%) | $10.40 | $9.02 | 239.62 K | $208.63 M |
| 09/25/2025 | $8.26 | $8.97 (8.6%) | $9.00 | $8.19 | 29.05 K | $187.14 M |
| 09/24/2025 | $8.20 | $8.15 (-0.61%) | $8.65 | $8.00 | 8.85 K | $170.03 M |
| 09/23/2025 | $8.00 | $8.14 (1.75%) | $8.40 | $7.80 | 19.15 K | $169.83 M |
| 09/22/2025 | $8.00 | $7.96 (-0.5%) | $8.49 | $7.70 | 14.52 K | $166.07 M |
| 09/19/2025 | $8.22 | $8.03 (-2.31%) | $8.80 | $8.02 | 7.38 K | $167.53 M |
| 09/18/2025 | $8.80 | $8.40 (-4.55%) | $9.00 | $8.20 | 11.00 K | $175.25 M |
| 09/17/2025 | $8.50 | $8.66 (1.88%) | $9.17 | $8.20 | 23.04 K | $180.67 M |
| 09/16/2025 | $8.30 | $8.40 (1.2%) | $8.58 | $7.76 | 9.40 K | $175.25 M |
| 09/15/2025 | $8.17 | $7.88 (-3.55%) | $8.72 | $7.80 | 13.80 K | $164.40 M |
| 09/12/2025 | $8.00 | $8.08 (1%) | $8.46 | $7.22 | 12.02 K | $168.57 M |
| 09/11/2025 | $7.00 | $8.03 (14.71%) | $8.80 | $7.00 | 22.79 K | $167.53 M |
| 09/10/2025 | $7.80 | $7.00 (-10.26%) | $8.18 | $6.90 | 16.31 K | $146.04 M |
| 09/09/2025 | $6.80 | $7.69 (13.09%) | $8.40 | $6.80 | 34.58 K | $160.44 M |
| 09/08/2025 | $6.08 | $6.82 (12.17%) | $7.08 | $6.08 | 16.20 K | $142.29 M |
| 09/05/2025 | $5.85 | $6.08 (3.93%) | $6.40 | $5.70 | 12.05 K | $126.85 M |
| 09/04/2025 | $6.60 | $5.70 (-13.64%) | $6.74 | $5.60 | 19.16 K | $118.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
