5 DAY PERFORMANCE
+112.58%
1 MONTH PERFORMANCE
+45.42%
3 MONTH PERFORMANCE
-24.62%
6 MONTH PERFORMANCE
-22.22%
YEAR-TO-DATE PERFORMANCE
+17.68%
1 YEAR PERFORMANCE
-29.50%
Mawson Infrastructure Group, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $0.57 | $0.52 (-8.55%) | $0.57 | $0.50 | 112,554 | $9.28 M |
| 03/11/2025 | $0.45 | $0.55 (21.53%) | $0.55 | $0.45 | 189,400 | $10.13 M |
| 03/10/2025 | $0.45 | $0.44 (-0.94%) | $0.47 | $0.44 | 179,769 | $8.20 M |
| 03/07/2025 | $0.49 | $0.46 (-5.96%) | $0.51 | $0.46 | 226,800 | $8.54 M |
| 03/06/2025 | $0.49 | $0.49 (-0.45%) | $0.54 | $0.46 | 216,200 | $9.03 M |
| 03/05/2025 | $0.57 | $0.51 (-11.09%) | $0.57 | $0.50 | 107,662 | $9.35 M |
| 03/04/2025 | $0.55 | $0.55 (-0.13%) | $0.55 | $0.51 | 113,387 | $10.20 M |
| 03/03/2025 | $0.57 | $0.55 (-3.05%) | $0.60 | $0.55 | 515,000 | $10.23 M |
| 02/28/2025 | $0.56 | $0.58 (2.6%) | $0.59 | $0.55 | 156,100 | $10.72 M |
| 02/27/2025 | $0.55 | $0.57 (3.09%) | $0.60 | $0.55 | 93,363 | $10.50 M |
| 02/26/2025 | $0.50 | $0.53 (6.36%) | $0.54 | $0.50 | 127,198 | $9.82 M |
| 02/25/2025 | $0.52 | $0.48 (-6.75%) | $0.54 | $0.48 | 292,444 | $8.98 M |
| 02/24/2025 | $0.56 | $0.52 (-7.68%) | $0.57 | $0.50 | 279,728 | $9.57 M |
| 02/21/2025 | $0.60 | $0.57 (-5.47%) | $0.60 | $0.56 | 151,746 | $10.50 M |
| 02/20/2025 | $0.62 | $0.60 (-3.24%) | $0.62 | $0.58 | 266,838 | $11.11 M |
| 02/19/2025 | $0.63 | $0.63 (1.24%) | $0.64 | $0.61 | 65,274 | $11.76 M |
| 02/18/2025 | $0.64 | $0.64 (0%) | $0.65 | $0.56 | 613,709 | $11.85 M |
| 02/14/2025 | $0.66 | $0.65 (-1.53%) | $0.67 | $0.64 | 190,201 | $12.04 M |
| 02/13/2025 | $0.70 | $0.67 (-3.71%) | $0.70 | $0.66 | 163,300 | $12.47 M |
| 02/12/2025 | $0.67 | $0.67 (0.88%) | $0.70 | $0.67 | 152,200 | $12.48 M |
| 02/11/2025 | $0.71 | $0.69 (-2.05%) | $0.73 | $0.68 | 156,487 | $12.82 M |
| 02/10/2025 | $0.72 | $0.72 (0.28%) | $0.75 | $0.72 | 167,102 | $13.37 M |
| 02/07/2025 | $0.71 | $0.72 (0.89%) | $0.74 | $0.68 | 273,641 | $13.25 M |
| 02/06/2025 | $0.70 | $0.68 (-3%) | $0.73 | $0.68 | 164,503 | $12.59 M |
| 02/05/2025 | $0.73 | $0.72 (-0.83%) | $0.76 | $0.70 | 185,838 | $13.33 M |
| 02/04/2025 | $0.72 | $0.75 (3.94%) | $0.76 | $0.70 | 94,900 | $13.86 M |
| 02/03/2025 | $0.70 | $0.75 (7%) | $0.75 | $0.65 | 244,800 | $13.87 M |
| 01/31/2025 | $0.75 | $0.75 (-0.58%) | $0.77 | $0.71 | 162,530 | $13.81 M |
| 01/30/2025 | $0.83 | $0.75 (-9.34%) | $0.83 | $0.75 | 242,932 | $13.94 M |
| 01/29/2025 | $0.80 | $0.82 (2.25%) | $0.83 | $0.78 | 129,689 | $15.15 M |
| 01/28/2025 | $0.84 | $0.80 (-5.02%) | $0.84 | $0.77 | 375,349 | $14.77 M |
| 01/27/2025 | $0.88 | $0.84 (-3.86%) | $0.89 | $0.78 | 778,142 | $15.61 M |
| 01/24/2025 | $0.91 | $0.86 (-5.29%) | $0.91 | $0.86 | 166,127 | $15.96 M |
| 01/23/2025 | $0.88 | $0.89 (1.41%) | $0.91 | $0.87 | 191,600 | $16.53 M |
| 01/22/2025 | $0.90 | $0.87 (-3.2%) | $0.93 | $0.86 | 264,600 | $16.12 M |
| 01/21/2025 | $0.94 | $0.90 (-4.26%) | $0.94 | $0.87 | 430,212 | $16.67 M |
| 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 |
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.
