-
5 DAY PERFORMANCE
+1.60% -
1 MONTH PERFORMANCE
-2.31% -
3 MONTH PERFORMANCE
-19.62% -
6 MONTH PERFORMANCE
-8.63% -
YEAR-TO-DATE PERFORMANCE
-60.31% -
1 YEAR PERFORMANCE
+131.12%
Mawson Infrastructure Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $1.30 | $1.27 (-2.31%) | $1.36 | $1.27 | 319,808 | $22.11 M |
| 09/27/2024 | $1.30 | $1.40 (7.69%) | $1.42 | $1.25 | 543,822 | $24.38 M |
| 09/26/2024 | $1.25 | $1.25 (0%) | $1.28 | $1.19 | 415,000 | $21.77 M |
| 09/25/2024 | $1.23 | $1.19 (-3.25%) | $1.24 | $1.19 | 236,100 | $20.72 M |
| 09/24/2024 | $1.19 | $1.22 (2.52%) | $1.24 | $1.16 | 346,057 | $21.24 M |
| 09/23/2024 | $1.23 | $1.17 (-4.88%) | $1.25 | $1.17 | 298,727 | $20.37 M |
| 09/20/2024 | $1.26 | $1.22 (-3.17%) | $1.26 | $1.19 | 223,441 | $21.24 M |
| 09/19/2024 | $1.27 | $1.26 (-0.79%) | $1.35 | $1.24 | 478,143 | $21.94 M |
| 09/18/2024 | $1.16 | $1.23 (6.03%) | $1.30 | $1.16 | 374,500 | $21.42 M |
| 09/17/2024 | $1.22 | $1.17 (-4.1%) | $1.27 | $1.17 | 301,127 | $20.37 M |
| 09/16/2024 | $1.19 | $1.20 (0.84%) | $1.24 | $1.18 | 381,500 | $20.90 M |
| 09/13/2024 | $1.24 | $1.25 (0.81%) | $1.31 | $1.20 | 409,703 | $21.77 M |
| 09/12/2024 | $1.20 | $1.26 (5%) | $1.27 | $1.16 | 333,469 | $21.94 M |
| 09/11/2024 | $1.23 | $1.19 (-3.25%) | $1.23 | $1.12 | 301,500 | $20.72 M |
| 09/10/2024 | $1.20 | $1.25 (4.17%) | $1.25 | $1.11 | 293,436 | $21.77 M |
| 09/09/2024 | $1.16 | $1.18 (1.72%) | $1.23 | $1.14 | 351,343 | $20.55 M |
| 09/06/2024 | $1.21 | $1.11 (-8.26%) | $1.23 | $1.06 | 281,525 | $19.33 M |
| 09/05/2024 | $1.20 | $1.16 (-3.33%) | $1.26 | $1.15 | 320,614 | $20.20 M |
| 09/04/2024 | $1.17 | $1.22 (4.27%) | $1.28 | $1.15 | 298,572 | $21.24 M |
| 09/03/2024 | $1.33 | $1.18 (-11.28%) | $1.33 | $1.15 | 586,900 | $20.55 M |
| 08/30/2024 | $1.40 | $1.30 (-7.14%) | $1.41 | $1.26 | 471,215 | $22.64 M |
| 08/29/2024 | $1.47 | $1.36 (-7.48%) | $1.53 | $1.34 | 398,516 | $23.68 M |
| 08/28/2024 | $1.50 | $1.41 (-6%) | $1.53 | $1.36 | 299,400 | $24.55 M |
| 08/27/2024 | $1.59 | $1.53 (-3.77%) | $1.60 | $1.45 | 486,143 | $26.64 M |
| 08/26/2024 | $1.70 | $1.62 (-4.71%) | $1.71 | $1.52 | 538,900 | $28.21 M |
| 08/23/2024 | $1.48 | $1.65 (11.49%) | $1.67 | $1.45 | 752,700 | $28.73 M |
| 08/22/2024 | $1.60 | $1.47 (-8.13%) | $1.60 | $1.43 | 623,500 | $25.60 M |
| 08/21/2024 | $1.40 | $1.56 (11.43%) | $1.59 | $1.34 | 915,359 | $27.16 M |
| 08/20/2024 | $1.44 | $1.40 (-2.78%) | $1.63 | $1.34 | 957,444 | $24.38 M |
| 08/19/2024 | $1.38 | $1.44 (4.35%) | $1.55 | $1.38 | 646,604 | $25.07 M |
| 08/16/2024 | $1.28 | $1.38 (7.81%) | $1.65 | $1.28 | 2.41 M | $24.03 M |
| 08/15/2024 | $1.48 | $1.33 (-10.14%) | $1.56 | $1.23 | 1.49 M | $23.16 M |
| 08/14/2024 | $1.75 | $1.53 (-12.57%) | $1.79 | $1.43 | 2.10 M | $26.64 M |
| 08/13/2024 | $2.04 | $1.83 (-10.29%) | $2.45 | $1.70 | 7.69 M | $31.87 M |
| 08/12/2024 | $1.25 | $1.87 (49.6%) | $1.90 | $1.02 | 7.99 M | $32.56 M |
| 08/09/2024 | $1.09 | $1.09 (0%) | $1.18 | $1.02 | 313,147 | $18.98 M |
| 08/08/2024 | $0.93 | $1.07 (15.05%) | $1.19 | $0.91 | 488,881 | $18.63 M |
| 08/07/2024 | $0.93 | $0.89 (-4.62%) | $1.04 | $0.89 | 419,763 | $15.41 M |
| 08/06/2024 | $0.95 | $0.90 (-5.26%) | $0.97 | $0.90 | 301,785 | $15.67 M |
| 08/05/2024 | $0.79 | $0.89 (12.69%) | $1.00 | $0.75 | 651,404 | $15.45 M |
| 08/02/2024 | $1.04 | $1.09 (4.81%) | $1.12 | $0.96 | 605,890 | $18.98 M |
| 08/01/2024 | $1.20 | $1.09 (-9.17%) | $1.25 | $1.08 | 351,231 | $18.98 M |
| 07/31/2024 | $1.22 | $1.22 (0%) | $1.29 | $1.20 | 137,418 | $21.24 M |
| 07/30/2024 | $1.22 | $1.23 (0.82%) | $1.26 | $1.16 | 295,535 | $21.42 M |
| 07/29/2024 | $1.40 | $1.23 (-12.14%) | $1.42 | $1.21 | 426,806 | $21.42 M |
| 07/26/2024 | $1.36 | $1.30 (-4.41%) | $1.42 | $1.28 | 283,122 | $22.64 M |
| 07/25/2024 | $1.37 | $1.29 (-5.84%) | $1.42 | $1.25 | 500,209 | $22.46 M |
| 07/24/2024 | $1.65 | $1.38 (-16.36%) | $1.65 | $1.34 | 885,639 | $24.03 M |
| 07/23/2024 | $1.66 | $1.56 (-6.02%) | $1.75 | $1.52 | 418,524 | $27.16 M |
| 07/22/2024 | $1.84 | $1.66 (-9.78%) | $1.84 | $1.65 | 431,371 | $28.91 M |
| 07/19/2024 | $1.61 | $1.79 (11.18%) | $1.80 | $1.58 | 383,986 | $31.17 M |
| 07/18/2024 | $1.69 | $1.63 (-3.55%) | $1.74 | $1.57 | 381,157 | $28.38 M |
| 07/17/2024 | $1.61 | $1.70 (5.59%) | $1.85 | $1.60 | 828,579 | $29.60 M |
| 07/16/2024 | $1.52 | $1.66 (9.21%) | $1.69 | $1.48 | 449,527 | $28.91 M |
| 07/15/2024 | $1.42 | $1.52 (7.04%) | $1.58 | $1.40 | 616,675 | $26.47 M |
| 07/12/2024 | $1.31 | $1.38 (5.34%) | $1.40 | $1.28 | 185,163 | $24.03 M |
| 07/11/2024 | $1.36 | $1.30 (-4.41%) | $1.45 | $1.26 | 300,677 | $22.64 M |
| 07/10/2024 | $1.50 | $1.34 (-10.67%) | $1.51 | $1.33 | 263,047 | $23.33 M |
| 07/09/2024 | $1.57 | $1.46 (-7.01%) | $1.62 | $1.41 | 298,999 | $25.42 M |
| 07/08/2024 | $1.63 | $1.57 (-3.68%) | $1.71 | $1.51 | 331,396 | $27.34 M |
| 07/05/2024 | $1.50 | $1.63 (8.67%) | $1.65 | $1.47 | 271,969 | $28.38 M |
| 07/03/2024 | $1.53 | $1.63 (6.54%) | $1.63 | $1.49 | 202,199 | $28.38 M |
| 07/02/2024 | $1.56 | $1.54 (-1.28%) | $1.63 | $1.48 | 322,542 | $26.82 M |
| 07/01/2024 | $1.42 | $1.58 (11.27%) | $1.64 | $1.42 | 350,758 | $27.51 M |