5 DAY PERFORMANCE
+4.99%
1 MONTH PERFORMANCE
-0.21%
3 MONTH PERFORMANCE
-40.88%
6 MONTH PERFORMANCE
-47.49%
YEAR-TO-DATE PERFORMANCE
+12.87%
1 YEAR PERFORMANCE
-59.66%
Mawson Infrastructure Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $0.93 | $0.95 (2.57%) | $0.97 | $0.89 | 387,329 | $17.67 M |
| 01/16/2025 | $0.89 | $0.91 (1.87%) | $0.94 | $0.89 | 117,500 | $16.87 M |
| 01/15/2025 | $0.92 | $0.90 (-2.68%) | $0.95 | $0.88 | 230,726 | $16.58 M |
| 01/14/2025 | $0.91 | $0.91 (-0.01%) | $0.95 | $0.87 | 234,400 | $16.85 M |
| 01/13/2025 | $0.85 | $0.88 (4.04%) | $0.90 | $0.83 | 220,783 | $16.38 M |
| 01/10/2025 | $0.89 | $0.90 (1.39%) | $0.91 | $0.85 | 297,800 | $16.71 M |
| 01/08/2025 | $0.92 | $0.92 (0%) | $0.98 | $0.85 | 416,662 | $17.04 M |
| 01/07/2025 | $0.99 | $0.94 (-5.05%) | $1.04 | $0.93 | 372,873 | $17.41 M |
| 01/06/2025 | $1.00 | $0.98 (-1.64%) | $1.05 | $0.94 | 363,200 | $18.22 M |
| 01/03/2025 | $1.01 | $0.97 (-3.65%) | $1.07 | $0.93 | 827,939 | $18.02 M |
| 01/02/2025 | $0.89 | $0.99 (11.35%) | $1.04 | $0.88 | 734,100 | $18.35 M |
| 12/31/2024 | $0.90 | $0.83 (-7.47%) | $0.93 | $0.82 | 339,363 | $15.42 M |
| 12/30/2024 | $0.88 | $0.88 (0%) | $0.92 | $0.81 | 605,103 | $16.30 M |
| 12/27/2024 | $0.96 | $0.92 (-4.22%) | $0.99 | $0.87 | 453,234 | $17.05 M |
| 12/26/2024 | $1.01 | $0.95 (-5.84%) | $1.03 | $0.92 | 388,700 | $17.61 M |
| 12/24/2024 | $0.90 | $1.00 (10.57%) | $1.07 | $0.90 | 390,214 | $18.49 M |
| 12/23/2024 | $0.94 | $0.90 (-4.16%) | $0.94 | $0.87 | 339,100 | $16.68 M |
| 12/20/2024 | $0.99 | $0.94 (-4.52%) | $1.00 | $0.94 | 521,876 | $17.45 M |
| 12/19/2024 | $1.04 | $1.01 (-2.88%) | $1.09 | $0.99 | 746,802 | $18.70 M |
| 12/18/2024 | $1.17 | $0.99 (-15.67%) | $1.17 | $0.98 | 1.21 M | $18.27 M |
| 12/17/2024 | $1.21 | $1.15 (-4.96%) | $1.24 | $1.15 | 755,100 | $21.30 M |
| 12/16/2024 | $1.25 | $1.21 (-3.2%) | $1.35 | $1.21 | 1.22 M | $22.41 M |
| 12/13/2024 | $1.19 | $1.24 (4.2%) | $1.29 | $1.19 | 627,824 | $22.96 M |
| 12/12/2024 | $1.31 | $1.30 (-0.76%) | $1.42 | $1.27 | 1.21 M | $24.08 M |
| 12/11/2024 | $1.10 | $1.29 (17.27%) | $1.31 | $1.09 | 1.31 M | $23.89 M |
| 12/10/2024 | $1.20 | $1.14 (-5%) | $1.23 | $1.10 | 1.22 M | $21.11 M |
| 12/09/2024 | $1.35 | $1.22 (-9.63%) | $1.35 | $1.21 | 1.47 M | $22.59 M |
| 12/06/2024 | $1.20 | $1.32 (10%) | $1.47 | $1.16 | 6.46 M | $24.45 M |
| 12/05/2024 | $0.89 | $1.32 (48.31%) | $1.44 | $0.88 | 80.42 M | $24.45 M |
| 12/04/2024 | $1.92 | $0.68 (-64.58%) | $2.00 | $0.62 | 23.35 M | $12.60 M |
| 12/03/2024 | $1.99 | $1.91 (-4.02%) | $2.07 | $1.90 | 303,200 | $35.37 M |
| 12/02/2024 | $2.18 | $2.06 (-5.5%) | $2.32 | $2.03 | 497,800 | $38.15 M |
| 11/29/2024 | $2.12 | $2.14 (0.94%) | $2.33 | $2.08 | 506,800 | $39.63 M |
| 11/27/2024 | $1.74 | $2.08 (19.54%) | $2.16 | $1.72 | 1.22 M | $38.52 M |
| 11/26/2024 | $1.70 | $1.71 (0.59%) | $1.79 | $1.70 | 310,700 | $31.67 M |
| 11/25/2024 | $1.85 | $1.72 (-7.03%) | $1.87 | $1.70 | 279,446 | $31.85 M |
| 11/22/2024 | $1.68 | $1.79 (6.55%) | $1.81 | $1.61 | 505,100 | $33.15 M |
| 11/21/2024 | $1.83 | $1.67 (-8.74%) | $1.91 | $1.66 | 753,913 | $30.93 M |
| 11/20/2024 | $1.98 | $1.75 (-11.62%) | $1.98 | $1.69 | 564,200 | $32.41 M |
| 11/19/2024 | $1.65 | $1.84 (11.52%) | $1.98 | $1.62 | 812,800 | $34.08 M |
| 11/18/2024 | $1.83 | $1.62 (-11.48%) | $1.86 | $1.61 | 460,936 | $30.00 M |
| 11/15/2024 | $1.75 | $1.77 (1.14%) | $1.84 | $1.70 | 346,685 | $32.78 M |
| 11/14/2024 | $1.97 | $1.75 (-11.17%) | $1.98 | $1.75 | 412,515 | $32.41 M |
| 11/13/2024 | $2.15 | $1.90 (-11.63%) | $2.19 | $1.88 | 894,343 | $35.19 M |
| 11/12/2024 | $2.02 | $2.19 (8.42%) | $2.20 | $1.96 | 727,007 | $40.56 M |
| 11/11/2024 | $2.00 | $2.14 (7%) | $2.24 | $1.95 | 1.31 M | $39.63 M |
| 11/08/2024 | $1.94 | $1.83 (-5.67%) | $1.98 | $1.79 | 557,741 | $31.87 M |
| 11/07/2024 | $1.89 | $1.93 (2.12%) | $1.94 | $1.79 | 878,000 | $33.61 M |
| 11/06/2024 | $1.83 | $1.94 (6.01%) | $1.97 | $1.76 | 718,560 | $33.78 M |
| 11/05/2024 | $1.52 | $1.64 (7.89%) | $1.66 | $1.51 | 251,800 | $28.56 M |
| 11/04/2024 | $1.58 | $1.45 (-8.23%) | $1.64 | $1.41 | 337,003 | $25.25 M |
| 11/01/2024 | $1.61 | $1.59 (-1.24%) | $1.70 | $1.55 | 236,669 | $27.69 M |
| 10/31/2024 | $1.70 | $1.61 (-5.29%) | $1.70 | $1.60 | 249,400 | $28.03 M |
| 10/30/2024 | $1.73 | $1.78 (2.89%) | $1.84 | $1.70 | 337,805 | $30.99 M |
| 10/29/2024 | $1.94 | $1.74 (-10.31%) | $2.01 | $1.62 | 998,422 | $30.30 M |
| 10/28/2024 | $1.65 | $1.85 (12.12%) | $1.90 | $1.65 | 555,600 | $32.21 M |
| 10/25/2024 | $1.67 | $1.62 (-2.99%) | $1.80 | $1.57 | 544,228 | $28.21 M |
| 10/24/2024 | $1.58 | $1.62 (2.53%) | $1.63 | $1.54 | 263,336 | $28.21 M |
| 10/23/2024 | $1.66 | $1.51 (-9.04%) | $1.67 | $1.48 | 520,400 | $26.29 M |
| 10/22/2024 | $1.58 | $1.67 (5.7%) | $1.68 | $1.51 | 327,502 | $29.08 M |
| 10/21/2024 | $1.57 | $1.58 (0.64%) | $1.65 | $1.46 | 684,800 | $27.51 M |