5 DAY PERFORMANCE
+0.66%
1 MONTH PERFORMANCE
-35.79%
3 MONTH PERFORMANCE
-49.17%
6 MONTH PERFORMANCE
-63.43%
YEAR-TO-DATE PERFORMANCE
-27.55%
1 YEAR PERFORMANCE
-75.98%
Mawson Infrastructure Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/18/2026 | $2.93 | $3.05 (4.1%) | $3.21 | $2.88 | 56.73 K | $3.18 M |
| 02/17/2026 | $3.04 | $2.88 (-5.26%) | $3.09 | $2.85 | 32.28 K | $3.00 M |
| 02/13/2026 | $2.92 | $3.03 (3.77%) | $3.15 | $2.71 | 75.07 K | $3.16 M |
| 02/12/2026 | $2.89 | $2.81 (-2.77%) | $2.98 | $2.58 | 81.91 K | $2.93 M |
| 02/11/2026 | $3.14 | $2.88 (-8.28%) | $3.20 | $2.75 | 61.97 K | $3.00 M |
| 02/10/2026 | $3.31 | $3.10 (-6.34%) | $3.45 | $3.10 | 40.42 K | $3.23 M |
| 02/09/2026 | $3.32 | $3.40 (2.41%) | $3.55 | $3.27 | 88.02 K | $3.55 M |
| 02/06/2026 | $2.80 | $3.52 (25.71%) | $3.58 | $2.01 | 449.33 K | $3.67 M |
| 02/05/2026 | $3.15 | $2.87 (-8.89%) | $3.18 | $2.82 | 113.02 K | $2.99 M |
| 02/04/2026 | $3.62 | $3.15 (-12.98%) | $3.62 | $2.74 | 354.60 K | $3.29 M |
| 02/03/2026 | $4.08 | $3.57 (-12.5%) | $4.08 | $3.08 | 315.52 K | $3.72 M |
| 02/02/2026 | $4.01 | $4.12 (2.74%) | $4.36 | $4.01 | 149.41 K | $4.30 M |
| 01/30/2026 | $4.26 | $4.12 (-3.29%) | $4.41 | $4.00 | 207.65 K | $4.30 M |
| 01/29/2026 | $4.42 | $4.40 (-0.45%) | $4.64 | $4.24 | 129.10 K | $4.59 M |
| 01/28/2026 | $4.74 | $4.46 (-5.91%) | $4.76 | $4.40 | 191.52 K | $4.65 M |
| 01/27/2026 | $4.87 | $4.69 (-3.7%) | $4.99 | $4.64 | 283.40 K | $4.89 M |
| 01/26/2026 | $4.93 | $4.80 (-2.64%) | $5.05 | $4.24 | 416.50 K | $5.01 M |
| 01/23/2026 | $4.90 | $5.00 (2.04%) | $5.20 | $4.58 | 841.20 K | $5.22 M |
| 01/22/2026 | $4.68 | $4.46 (-4.7%) | $4.68 | $4.42 | 285.80 K | $4.65 M |
| 01/21/2026 | $4.26 | $4.41 (3.52%) | $4.51 | $4.26 | 150.10 K | $4.60 M |
| 01/20/2026 | $4.43 | $4.26 (-3.84%) | $4.70 | $4.26 | 150.32 K | $4.44 M |
| 01/16/2026 | $4.45 | $4.75 (6.74%) | $4.80 | $4.38 | 402.42 K | $4.95 M |
| 01/15/2026 | $4.70 | $4.40 (-6.38%) | $4.70 | $4.31 | 169.43 K | $4.59 M |
| 01/14/2026 | $4.54 | $4.62 (1.76%) | $4.76 | $4.40 | 303.33 K | $4.82 M |
| 01/13/2026 | $4.45 | $4.48 (0.67%) | $4.71 | $4.24 | 343.64 K | $4.67 M |
| 01/12/2026 | $4.42 | $4.10 (-7.24%) | $4.68 | $3.79 | 561.80 K | $4.28 M |
| 01/09/2026 | $4.55 | $4.50 (-1.1%) | $4.72 | $4.45 | 371.80 K | $4.69 M |
| 01/08/2026 | $4.52 | $4.50 (-0.44%) | $4.66 | $4.43 | 109.90 K | $4.69 M |
| 01/07/2026 | $4.62 | $4.50 (-2.6%) | $4.70 | $4.46 | 314.42 K | $4.69 M |
| 01/06/2026 | $4.54 | $4.51 (-0.66%) | $4.73 | $4.35 | 111.70 K | $4.70 M |
| 01/05/2026 | $4.61 | $4.60 (-0.22%) | $4.90 | $4.50 | 211.94 K | $4.80 M |
| 01/02/2026 | $4.28 | $4.55 (6.31%) | $4.73 | $4.15 | 249.00 K | $4.75 M |
| 12/31/2025 | $4.56 | $4.21 (-7.68%) | $4.90 | $4.17 | 335.20 K | $4.39 M |
| 12/30/2025 | $4.37 | $4.46 (2.06%) | $4.55 | $4.36 | 147.10 K | $4.65 M |
| 12/29/2025 | $4.41 | $4.46 (1.13%) | $4.65 | $4.31 | 158.21 K | $4.65 M |
| 12/26/2025 | $4.44 | $4.50 (1.35%) | $4.80 | $4.19 | 273.69 K | $93.88 M |
| 12/24/2025 | $4.64 | $4.45 (-4.09%) | $4.70 | $4.43 | 180.34 K | $92.84 M |
| 12/23/2025 | $4.70 | $4.65 (-1.06%) | $4.82 | $4.52 | 234.93 K | $97.01 M |
| 12/22/2025 | $4.53 | $4.81 (6.18%) | $5.04 | $4.36 | 698.44 K | $100.35 M |
| 12/19/2025 | $4.24 | $4.55 (7.31%) | $4.59 | $4.15 | 280.83 K | $94.93 M |
| 12/18/2025 | $4.07 | $4.18 (2.7%) | $4.69 | $4.07 | 336.70 K | $87.21 M |
| 12/17/2025 | $4.28 | $4.50 (5.14%) | $5.50 | $4.28 | 2.14 M | $93.88 M |
| 12/16/2025 | $4.00 | $4.18 (4.5%) | $4.24 | $3.95 | 329.22 K | $87.21 M |
| 12/15/2025 | $4.60 | $4.34 (-5.65%) | $4.61 | $4.00 | 828.80 K | $90.55 M |
| 12/12/2025 | $5.42 | $5.17 (-4.61%) | $6.62 | $5.08 | 2.70 M | $107.86 M |
| 12/11/2025 | $8.50 | $6.10 (-28.24%) | $15.80 | $6.05 | 57.96 M | $127.26 M |
| 12/10/2025 | $5.05 | $6.70 (32.67%) | $8.39 | $4.80 | 17.14 M | $139.78 M |
| 12/09/2025 | $4.31 | $4.60 (6.73%) | $5.14 | $4.30 | 955.01 K | $95.97 M |
| 12/08/2025 | $4.60 | $4.30 (-6.52%) | $4.60 | $4.25 | 206.90 K | $89.71 M |
| 12/05/2025 | $4.60 | $4.00 (-13.04%) | $4.75 | $4.00 | 433.22 K | $83.45 M |
| 12/04/2025 | $4.89 | $4.75 (-2.86%) | $5.02 | $4.58 | 88.30 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 |
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.
