5 DAY PERFORMANCE
-4.87%
1 MONTH PERFORMANCE
-28.71%
3 MONTH PERFORMANCE
-30.51%
6 MONTH PERFORMANCE
-58.94%
YEAR-TO-DATE PERFORMANCE
-50.77%
1 YEAR PERFORMANCE
-73.20%
Mawson Infrastructure Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/25/2025 | $0.45 | $0.42 (-7.11%) | $0.47 | $0.41 | 417.00 K | $7.89 M |
| 06/24/2025 | $0.43 | $0.45 (5.81%) | $0.45 | $0.43 | 226.91 K | $8.46 M |
| 06/23/2025 | $0.44 | $0.42 (-3.7%) | $0.45 | $0.41 | 171.62 K | $7.96 M |
| 06/20/2025 | $0.42 | $0.43 (2.62%) | $0.45 | $0.41 | 353.12 K | $8.10 M |
| 06/18/2025 | $0.43 | $0.42 (-2.91%) | $0.43 | $0.41 | 115.40 K | $7.85 M |
| 06/17/2025 | $0.44 | $0.43 (-2.25%) | $0.46 | $0.40 | 107.20 K | $8.08 M |
| 06/16/2025 | $0.44 | $0.44 (-0.97%) | $0.46 | $0.44 | 163.22 K | $8.28 M |
| 06/13/2025 | $0.47 | $0.44 (-6.09%) | $0.48 | $0.44 | 141.90 K | $8.29 M |
| 06/12/2025 | $0.51 | $0.50 (-2.04%) | $0.51 | $0.47 | 128.91 K | $9.30 M |
| 06/11/2025 | $0.48 | $0.51 (7.34%) | $0.53 | $0.46 | 389.63 K | $9.62 M |
| 06/10/2025 | $0.52 | $0.49 (-6.65%) | $0.54 | $0.45 | 283.68 K | $9.14 M |
| 06/09/2025 | $0.58 | $0.51 (-12.2%) | $0.59 | $0.47 | 540.50 K | $9.60 M |
| 06/06/2025 | $0.57 | $0.57 (-0.61%) | $0.61 | $0.56 | 258.40 K | $10.65 M |
| 06/05/2025 | $0.65 | $0.57 (-12%) | $0.65 | $0.57 | 229.20 K | $10.75 M |
| 06/04/2025 | $0.65 | $0.64 (-1.37%) | $0.65 | $0.62 | 279.21 K | $12.05 M |
| 06/03/2025 | $0.57 | $0.65 (14.8%) | $0.68 | $0.56 | 918.10 K | $12.28 M |
| 06/02/2025 | $0.59 | $0.58 (-2.8%) | $0.60 | $0.57 | 242.40 K | $10.81 M |
| 05/30/2025 | $0.60 | $0.57 (-4.76%) | $0.61 | $0.56 | 132.90 K | $10.71 M |
| 05/29/2025 | $0.61 | $0.59 (-3.25%) | $0.62 | $0.58 | 171.70 K | $11.03 M |
| 05/28/2025 | $0.60 | $0.62 (4.15%) | $0.64 | $0.58 | 372.81 K | $11.74 M |
| 05/27/2025 | $0.57 | $0.59 (2.95%) | $0.64 | $0.55 | 401.60 K | $11.03 M |
| 05/23/2025 | $0.57 | $0.58 (0.89%) | $0.58 | $0.55 | 124.29 K | $10.81 M |
| 05/22/2025 | $0.59 | $0.60 (0.82%) | $0.62 | $0.57 | 72.70 K | $11.26 M |
| 05/21/2025 | $0.63 | $0.58 (-8.7%) | $0.64 | $0.55 | 272.33 K | $10.81 M |
| 05/20/2025 | $0.64 | $0.63 (-1.72%) | $0.65 | $0.59 | 152.30 K | $11.82 M |
| 05/19/2025 | $0.62 | $0.64 (3.06%) | $0.65 | $0.60 | 109.81 K | $12.01 M |
| 05/16/2025 | $0.63 | $0.63 (-0.32%) | $0.65 | $0.59 | 222.60 K | $11.80 M |
| 05/15/2025 | $0.59 | $0.63 (6.31%) | $0.63 | $0.56 | 215.11 K | $11.79 M |
| 05/14/2025 | $0.68 | $0.61 (-10.04%) | $0.69 | $0.57 | 405.74 K | $11.44 M |
| 05/13/2025 | $0.70 | $0.68 (-3.3%) | $0.72 | $0.65 | 359.53 K | $12.72 M |
| 05/12/2025 | $0.61 | $0.71 (17.36%) | $0.78 | $0.58 | 1.88 M | $13.34 M |
| 05/09/2025 | $0.64 | $0.60 (-6.69%) | $0.64 | $0.58 | 116.70 K | $11.26 M |
| 05/08/2025 | $0.62 | $0.61 (-1.85%) | $0.65 | $0.59 | 160.21 K | $11.44 M |
| 05/07/2025 | $0.59 | $0.58 (-1.68%) | $0.61 | $0.57 | 63.15 K | $10.90 M |
| 05/06/2025 | $0.56 | $0.60 (6.78%) | $0.60 | $0.55 | 36.00 K | $11.24 M |
| 05/05/2025 | $0.60 | $0.58 (-2.55%) | $0.61 | $0.56 | 108.55 K | $10.98 M |
| 05/02/2025 | $0.65 | $0.62 (-4.92%) | $0.68 | $0.59 | 230.75 K | $11.61 M |
| 05/01/2025 | $0.67 | $0.66 (-2.04%) | $0.73 | $0.63 | 200.20 K | $12.33 M |
| 04/30/2025 | $0.67 | $0.70 (4.33%) | $0.74 | $0.62 | 106.52 K | $13.14 M |
| 04/29/2025 | $0.74 | $0.69 (-6.15%) | $0.74 | $0.62 | 237.03 K | $13.05 M |
| 04/28/2025 | $0.61 | $0.72 (17.19%) | $0.74 | $0.59 | 502.50 K | $13.44 M |
| 04/25/2025 | $0.47 | $0.60 (28.85%) | $0.64 | $0.45 | 948.55 K | $10.96 M |
| 04/24/2025 | $0.44 | $0.46 (3.87%) | $0.48 | $0.44 | 163.50 K | $8.36 M |
| 04/23/2025 | $0.42 | $0.43 (1.3%) | $0.45 | $0.42 | 115.30 K | $7.81 M |
| 04/22/2025 | $0.39 | $0.40 (0.64%) | $0.45 | $0.39 | 107.30 K | $7.20 M |
| 04/21/2025 | $0.40 | $0.39 (-1.63%) | $0.40 | $0.38 | 51.10 K | $7.15 M |
| 04/17/2025 | $0.43 | $0.40 (-7.83%) | $0.43 | $0.38 | 106.20 K | $7.27 M |
| 04/16/2025 | $0.41 | $0.40 (-2.68%) | $0.44 | $0.39 | 38.90 K | $7.27 M |
| 04/15/2025 | $0.45 | $0.41 (-10.44%) | $0.45 | $0.40 | 78.30 K | $7.36 M |
| 04/14/2025 | $0.45 | $0.43 (-5.47%) | $0.48 | $0.43 | 112.30 K | $7.73 M |
| 04/11/2025 | $0.42 | $0.45 (7.5%) | $0.45 | $0.39 | 38.03 K | $8.18 M |
| 04/10/2025 | $0.42 | $0.41 (-3.31%) | $0.44 | $0.40 | 113.10 K | $7.38 M |
| 04/09/2025 | $0.39 | $0.43 (9.97%) | $0.47 | $0.38 | 99.75 K | $7.81 M |
| 04/08/2025 | $0.42 | $0.38 (-9.36%) | $0.44 | $0.38 | 64.10 K | $6.94 M |
| 04/07/2025 | $0.39 | $0.41 (4.86%) | $0.43 | $0.35 | 211.30 K | $7.45 M |
| 04/04/2025 | $0.40 | $0.41 (1.33%) | $0.43 | $0.38 | 113.75 K | $7.45 M |
| 04/03/2025 | $0.46 | $0.42 (-8.67%) | $0.47 | $0.40 | 176.20 K | $7.63 M |
| 04/02/2025 | $0.47 | $0.49 (4.34%) | $0.49 | $0.44 | 318.14 K | $8.91 M |
| 04/01/2025 | $0.47 | $0.48 (1.56%) | $0.54 | $0.46 | 546.50 K | $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 | 138.17 K | $9.44 M |
| 03/26/2025 | $0.62 | $0.55 (-10.7%) | $0.62 | $0.55 | 102.65 K | $10.00 M |
| 03/25/2025 | $0.59 | $0.59 (-0.12%) | $0.60 | $0.55 | 122.43 K | $10.72 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.
