5 DAY PERFORMANCE
+11.11%
1 MONTH PERFORMANCE
+41.05%
3 MONTH PERFORMANCE
-10.15%
6 MONTH PERFORMANCE
-57.86%
YEAR-TO-DATE PERFORMANCE
-19.55%
1 YEAR PERFORMANCE
-47.24%
Mawson Infrastructure Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/01/2025 | $0.68 | $0.67 (-1.6%) | $0.68 | $0.65 | 75,501 | |
| 04/30/2025 | $0.67 | $0.70 (4.33%) | $0.74 | $0.62 | 104,050 | $13.14 M |
| 04/29/2025 | $0.74 | $0.69 (-6.15%) | $0.74 | $0.62 | 237,026 | $13.05 M |
| 04/28/2025 | $0.61 | $0.72 (17.19%) | $0.74 | $0.59 | 502,500 | $13.44 M |
| 04/25/2025 | $0.47 | $0.60 (28.85%) | $0.64 | $0.45 | 948,547 | $10.96 M |
| 04/24/2025 | $0.44 | $0.46 (3.87%) | $0.48 | $0.44 | 163,500 | $8.36 M |
| 04/23/2025 | $0.42 | $0.43 (1.3%) | $0.45 | $0.42 | 115,300 | $7.81 M |
| 04/22/2025 | $0.39 | $0.40 (0.64%) | $0.45 | $0.39 | 107,300 | $7.20 M |
| 04/21/2025 | $0.40 | $0.39 (-1.63%) | $0.40 | $0.38 | 51,100 | $7.15 M |
| 04/17/2025 | $0.43 | $0.40 (-7.83%) | $0.43 | $0.38 | 106,200 | $7.27 M |
| 04/16/2025 | $0.41 | $0.40 (-2.68%) | $0.44 | $0.39 | 38,904 | $7.27 M |
| 04/15/2025 | $0.45 | $0.41 (-10.44%) | $0.45 | $0.40 | 78,300 | $7.36 M |
| 04/14/2025 | $0.45 | $0.43 (-5.47%) | $0.48 | $0.43 | 112,304 | $7.73 M |
| 04/11/2025 | $0.42 | $0.45 (7.5%) | $0.45 | $0.39 | 38,025 | $8.18 M |
| 04/10/2025 | $0.42 | $0.41 (-3.31%) | $0.44 | $0.40 | 113,100 | $7.38 M |
| 04/09/2025 | $0.39 | $0.43 (9.97%) | $0.47 | $0.38 | 99,749 | $7.81 M |
| 04/08/2025 | $0.42 | $0.38 (-9.36%) | $0.44 | $0.38 | 64,100 | $6.94 M |
| 04/07/2025 | $0.39 | $0.41 (4.86%) | $0.43 | $0.35 | 211,300 | $7.45 M |
| 04/04/2025 | $0.40 | $0.41 (1.33%) | $0.43 | $0.38 | 113,746 | $7.45 M |
| 04/03/2025 | $0.46 | $0.42 (-8.67%) | $0.47 | $0.40 | 176,204 | $7.63 M |
| 04/02/2025 | $0.47 | $0.49 (4.34%) | $0.49 | $0.44 | 318,143 | $8.91 M |
| 04/01/2025 | $0.47 | $0.48 (1.56%) | $0.54 | $0.46 | 546,500 | $8.63 M |
| 03/31/2025 | $0.55 | $0.50 (-9.31%) | $0.55 | $0.36 | 16.13 M | $9.04 M |
| 03/28/2025 | $0.50 | $0.51 (0.2%) | $0.55 | $0.48 | 1.50 M | $9.18 M |
| 03/27/2025 | $0.53 | $0.52 (-1.96%) | $0.55 | $0.48 | 138,171 | $9.44 M |
| 03/26/2025 | $0.62 | $0.55 (-10.7%) | $0.62 | $0.55 | 102,648 | $10.00 M |
| 03/25/2025 | $0.59 | $0.59 (-0.12%) | $0.60 | $0.55 | 122,427 | $10.72 M |
| 03/24/2025 | $0.61 | $0.61 (-0.18%) | $0.63 | $0.59 | 120,511 | $11.07 M |
| 03/21/2025 | $0.55 | $0.59 (7.06%) | $0.60 | $0.53 | 101,800 | $10.72 M |
| 03/20/2025 | $0.61 | $0.57 (-6.43%) | $0.61 | $0.55 | 108,062 | $10.32 M |
| 03/19/2025 | $0.53 | $0.55 (3.3%) | $0.58 | $0.53 | 121,100 | $9.95 M |
| 03/18/2025 | $0.58 | $0.52 (-9.62%) | $0.58 | $0.52 | 178,717 | $9.47 M |
| 03/17/2025 | $0.52 | $0.57 (11.4%) | $0.65 | $0.51 | 1.21 M | $10.43 M |
| 03/14/2025 | $0.48 | $0.52 (8.53%) | $0.53 | $0.45 | 89,500 | $9.51 M |
| 03/13/2025 | $0.50 | $0.50 (-0.2%) | $0.53 | $0.47 | 53,330 | $9.09 M |
| 03/12/2025 | $0.57 | $0.52 (-8.55%) | $0.57 | $0.50 | 112,600 | $9.42 M |
| 03/11/2025 | $0.45 | $0.55 (21.53%) | $0.55 | $0.45 | 189,400 | $9.94 M |
| 03/10/2025 | $0.45 | $0.44 (-0.94%) | $0.47 | $0.44 | 179,769 | $8.05 M |
| 03/07/2025 | $0.49 | $0.46 (-5.96%) | $0.51 | $0.46 | 226,800 | $8.38 M |
| 03/06/2025 | $0.49 | $0.49 (-0.45%) | $0.54 | $0.46 | 216,200 | $8.87 M |
| 03/05/2025 | $0.57 | $0.51 (-11.09%) | $0.57 | $0.50 | 107,662 | $9.18 M |
| 03/04/2025 | $0.55 | $0.55 (-0.13%) | $0.55 | $0.51 | 113,387 | $10.01 M |
| 03/03/2025 | $0.57 | $0.55 (-3.05%) | $0.60 | $0.55 | 515,000 | $10.04 M |
| 02/28/2025 | $0.56 | $0.58 (2.6%) | $0.59 | $0.55 | 156,100 | $10.52 M |
| 02/27/2025 | $0.55 | $0.57 (3.09%) | $0.60 | $0.55 | 93,363 | $10.30 M |
| 02/26/2025 | $0.50 | $0.53 (6.36%) | $0.54 | $0.50 | 127,198 | $9.63 M |
| 02/25/2025 | $0.52 | $0.48 (-6.75%) | $0.54 | $0.48 | 292,444 | $8.81 M |
| 02/24/2025 | $0.56 | $0.52 (-7.68%) | $0.57 | $0.50 | 279,728 | $9.40 M |
| 02/21/2025 | $0.60 | $0.57 (-5.47%) | $0.60 | $0.56 | 151,746 | $10.31 M |
| 02/20/2025 | $0.62 | $0.60 (-3.24%) | $0.62 | $0.58 | 266,838 | $10.90 M |
| 02/19/2025 | $0.63 | $0.63 (1.24%) | $0.64 | $0.61 | 65,274 | $11.54 M |
| 02/18/2025 | $0.64 | $0.64 (0%) | $0.65 | $0.56 | 613,709 | $11.63 M |
| 02/14/2025 | $0.66 | $0.65 (-1.53%) | $0.67 | $0.64 | 190,201 | $11.81 M |
| 02/13/2025 | $0.70 | $0.67 (-3.71%) | $0.70 | $0.66 | 163,300 | $12.23 M |
| 02/12/2025 | $0.67 | $0.67 (0.88%) | $0.70 | $0.67 | 152,200 | $12.25 M |
| 02/11/2025 | $0.71 | $0.69 (-2.05%) | $0.73 | $0.68 | 156,487 | $12.58 M |
| 02/10/2025 | $0.72 | $0.72 (0.28%) | $0.75 | $0.72 | 167,102 | $13.12 M |
| 02/07/2025 | $0.71 | $0.72 (0.89%) | $0.74 | $0.68 | 273,641 | $13.00 M |
| 02/06/2025 | $0.70 | $0.68 (-3%) | $0.73 | $0.68 | 164,503 | $12.36 M |
| 02/05/2025 | $0.73 | $0.72 (-0.83%) | $0.76 | $0.70 | 185,838 | $13.09 M |
| 02/04/2025 | $0.72 | $0.75 (3.94%) | $0.76 | $0.70 | 94,900 | $13.60 M |
| 02/03/2025 | $0.70 | $0.75 (7%) | $0.75 | $0.65 | 244,800 | $13.61 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.
