5 DAY PERFORMANCE
-40.99%
1 MONTH PERFORMANCE
+6.18%
3 MONTH PERFORMANCE
-21.88%
6 MONTH PERFORMANCE
-87.03%
YEAR-TO-DATE PERFORMANCE
-34.68%
1 YEAR PERFORMANCE
-77.01%
Mawson Infrastructure Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/04/2026 | $4.45 | $4.47 (0.45%) | $4.80 | $4.35 | 125.86 K | $5.26 M |
| 05/01/2026 | $4.53 | $4.66 (2.87%) | $5.31 | $4.53 | 148.15 K | $5.48 M |
| 04/30/2026 | $4.40 | $4.50 (2.27%) | $5.00 | $4.30 | 142.17 K | |
| 04/29/2026 | $4.45 | $4.71 (5.84%) | $4.79 | $4.02 | 179.09 K | $5.54 M |
| 04/28/2026 | $6.04 | $4.19 (-30.63%) | $6.29 | $3.57 | 1.01 M | $4.93 M |
| 04/27/2026 | $7.60 | $6.39 (-15.92%) | $8.50 | $6.05 | 651.68 K | $7.52 M |
| 04/24/2026 | $6.30 | $7.37 (16.98%) | $7.42 | $5.80 | 338.75 K | $8.67 M |
| 04/23/2026 | $6.28 | $5.97 (-4.94%) | $6.37 | $5.64 | 115.53 K | $7.02 M |
| 04/22/2026 | $6.50 | $6.28 (-3.38%) | $6.75 | $5.88 | 169.50 K | $7.39 M |
| 04/21/2026 | $6.62 | $6.39 (-3.47%) | $6.62 | $6.07 | 139.40 K | $7.52 M |
| 04/20/2026 | $6.78 | $6.53 (-3.69%) | $6.90 | $6.30 | 197.00 K | $7.68 M |
| 04/17/2026 | $6.17 | $7.10 (15.07%) | $7.35 | $5.91 | 390.80 K | $8.35 M |
| 04/16/2026 | $6.16 | $6.16 (0%) | $6.20 | $5.67 | 173.05 K | $7.25 M |
| 04/15/2026 | $6.09 | $6.27 (2.96%) | $6.67 | $5.82 | 268.60 K | $7.38 M |
| 04/14/2026 | $4.91 | $6.12 (24.64%) | $6.41 | $4.90 | 896.70 K | $7.20 M |
| 04/13/2026 | $4.87 | $4.90 (0.62%) | $4.94 | $4.18 | 510.40 K | $5.76 M |
| 04/10/2026 | $4.38 | $4.26 (-2.74%) | $4.93 | $3.64 | 668.90 K | $5.01 M |
| 04/09/2026 | $4.41 | $4.43 (0.45%) | $5.14 | $3.92 | 1.72 M | $5.21 M |
| 04/08/2026 | $2.89 | $4.26 (47.4%) | $4.89 | $2.70 | 11.92 M | $5.01 M |
| 04/07/2026 | $3.07 | $2.86 (-6.84%) | $3.45 | $2.70 | 6.69 M | $3.36 M |
| 04/06/2026 | $1.75 | $2.59 (48%) | $2.60 | $1.75 | 4.83 M | $3.05 M |
| 04/02/2026 | $1.90 | $1.71 (-10%) | $1.90 | $1.70 | 260.83 K | $2.01 M |
| 04/01/2026 | $1.97 | $1.93 (-2.03%) | $2.03 | $1.80 | 66.44 K | $2.27 M |
| 03/31/2026 | $1.94 | $1.95 (0.52%) | $2.04 | $1.74 | 117.50 K | $2.29 M |
| 03/30/2026 | $2.00 | $1.90 (-5%) | $2.16 | $1.88 | 96.50 K | $2.24 M |
| 03/27/2026 | $2.40 | $1.97 (-17.92%) | $2.40 | $1.82 | 168.48 K | $2.06 M |
| 03/26/2026 | $2.36 | $2.39 (1.27%) | $2.67 | $2.22 | 31.73 K | $2.49 M |
| 03/25/2026 | $2.49 | $2.46 (-1.2%) | $2.58 | $2.42 | 48.30 K | $2.57 M |
| 03/24/2026 | $2.46 | $2.49 (1.22%) | $2.52 | $2.44 | 46.94 K | $2.60 M |
| 03/23/2026 | $2.50 | $2.48 (-0.8%) | $2.53 | $2.42 | 42.90 K | $2.59 M |
| 03/20/2026 | $2.50 | $2.44 (-2.4%) | $2.50 | $2.31 | 55.01 K | $2.55 M |
| 03/19/2026 | $2.50 | $2.53 (1.2%) | $2.56 | $2.48 | 22.00 K | $2.64 M |
| 03/18/2026 | $2.60 | $2.55 (-1.92%) | $2.70 | $2.50 | 55.05 K | $2.66 M |
| 03/17/2026 | $2.65 | $2.60 (-1.89%) | $2.72 | $2.58 | 40.70 K | $2.71 M |
| 03/16/2026 | $2.68 | $2.60 (-2.99%) | $2.76 | $2.54 | 53.90 K | $2.71 M |
| 03/13/2026 | $2.73 | $2.52 (-7.69%) | $2.80 | $2.52 | 103.61 K | $2.63 M |
| 03/12/2026 | $2.78 | $2.63 (-5.4%) | $2.81 | $2.62 | 37.78 K | $2.74 M |
| 03/11/2026 | $3.00 | $2.72 (-9.33%) | $3.00 | $2.66 | 27.07 K | $2.84 M |
| 03/10/2026 | $2.65 | $2.75 (3.77%) | $2.84 | $2.61 | 37.50 K | $2.87 M |
| 03/09/2026 | $2.83 | $2.75 (-2.83%) | $2.89 | $2.59 | 103.69 K | $2.87 M |
| 03/06/2026 | $2.75 | $2.78 (1.09%) | $2.87 | $2.69 | 32.10 K | $2.90 M |
| 03/05/2026 | $2.94 | $2.80 (-4.76%) | $2.99 | $2.77 | 46.69 K | $2.92 M |
| 03/04/2026 | $2.88 | $2.90 (0.69%) | $2.94 | $2.85 | 40.94 K | $3.03 M |
| 03/03/2026 | $2.95 | $2.80 (-5.08%) | $3.00 | $2.76 | 81.22 K | $2.92 M |
| 03/02/2026 | $2.89 | $2.96 (2.42%) | $3.03 | $2.86 | 32.78 K | $3.09 M |
| 02/27/2026 | $3.08 | $2.96 (-3.9%) | $3.16 | $2.90 | 70.40 K | $3.09 M |
| 02/26/2026 | $3.20 | $3.17 (-0.94%) | $3.37 | $3.00 | 46.80 K | $3.31 M |
| 02/25/2026 | $3.31 | $3.32 (0.3%) | $3.50 | $3.22 | 43.71 K | $3.46 M |
| 02/24/2026 | $3.06 | $3.19 (4.25%) | $3.30 | $2.99 | 28.32 K | $3.33 M |
| 02/23/2026 | $3.06 | $3.07 (0.33%) | $3.19 | $2.91 | 17.64 K | $3.20 M |
| 02/20/2026 | $3.04 | $3.05 (0.33%) | $3.15 | $2.99 | 26.46 K | $3.18 M |
| 02/19/2026 | $3.07 | $3.04 (-0.98%) | $3.16 | $2.81 | 67.70 K | $3.17 M |
| 02/18/2026 | $2.93 | $3.05 (4.1%) | $3.21 | $2.88 | 56.73 K | $3.18 M |
| 02/17/2026 | $3.04 | $2.88 (-5.26%) | $3.09 | $2.85 | 32.28 K | $3.00 M |
| 02/13/2026 | $2.92 | $3.03 (3.77%) | $3.15 | $2.71 | 75.07 K | $3.16 M |
| 02/12/2026 | $2.89 | $2.81 (-2.77%) | $2.98 | $2.58 | 81.91 K | $2.93 M |
| 02/11/2026 | $3.14 | $2.88 (-8.28%) | $3.20 | $2.75 | 61.97 K | $3.00 M |
| 02/10/2026 | $3.31 | $3.10 (-6.34%) | $3.45 | $3.10 | 40.42 K | $3.23 M |
| 02/09/2026 | $3.32 | $3.40 (2.41%) | $3.55 | $3.27 | 88.02 K | $3.55 M |
| 02/06/2026 | $2.80 | $3.52 (25.71%) | $3.58 | $2.01 | 449.33 K | $3.67 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.
