-
5 DAY PERFORMANCE
+1.13% -
1 MONTH PERFORMANCE
+13.29% -
3 MONTH PERFORMANCE
+14.74% -
6 MONTH PERFORMANCE
+57.02% -
YEAR-TO-DATE PERFORMANCE
-44.06% -
1 YEAR PERFORMANCE
+222.58%
Mawson Infrastructure Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $1.83 | $1.81 (-1.09%) | $1.91 | $1.79 | 175,614 | |
| 11/20/2024 | $1.98 | $1.75 (-11.62%) | $1.98 | $1.69 | 554,453 | $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 |
| 10/18/2024 | $1.47 | $1.59 (8.16%) | $1.63 | $1.41 | 418,600 | $27.69 M |
| 10/17/2024 | $1.43 | $1.45 (1.4%) | $1.53 | $1.35 | 429,300 | $25.25 M |
| 10/16/2024 | $1.20 | $1.46 (21.67%) | $1.47 | $1.18 | 588,900 | $25.42 M |
| 10/15/2024 | $1.26 | $1.20 (-4.76%) | $1.36 | $1.18 | 379,553 | $20.90 M |
| 10/14/2024 | $1.22 | $1.28 (4.92%) | $1.31 | $1.22 | 446,911 | $22.29 M |
| 10/11/2024 | $1.15 | $1.19 (3.48%) | $1.22 | $1.13 | 253,470 | $20.72 M |
| 10/10/2024 | $1.06 | $1.13 (6.6%) | $1.15 | $1.03 | 223,241 | $19.68 M |
| 10/09/2024 | $1.16 | $1.06 (-8.62%) | $1.18 | $1.06 | 325,700 | $18.46 M |
| 10/08/2024 | $1.19 | $1.15 (-3.36%) | $1.21 | $1.14 | 268,733 | $20.02 M |
| 10/07/2024 | $1.19 | $1.19 (0%) | $1.25 | $1.15 | 330,200 | $20.72 M |
| 10/04/2024 | $1.21 | $1.22 (0.83%) | $1.26 | $1.18 | 150,800 | $21.24 M |
| 10/03/2024 | $1.18 | $1.21 (2.54%) | $1.25 | $1.18 | 104,600 | $21.07 M |
| 10/02/2024 | $1.14 | $1.20 (5.26%) | $1.27 | $1.14 | 260,600 | $20.90 M |
| 10/01/2024 | $1.17 | $1.15 (-1.71%) | $1.23 | $1.14 | 490,066 | $20.02 M |
| 09/30/2024 | $1.30 | $1.24 (-4.62%) | $1.36 | $1.24 | 374,801 | $21.59 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 |