Mobile Infrastructure Corporation (BEEP)
NASDAQ: BEEP · Real-Time Price · USD
2.560
+0.020 (0.79%)
Dec 5, 2025, 4:00 PM EST - Market closed
Mobile Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.55 | 2.73 | 2.53 | 2.56 | 2.56 | 0.79% | 118,898 |
| Dec 4, 2025 | 2.61 | 2.76 | 2.50 | 2.54 | 2.54 | -1.17% | 79,826 |
| Dec 3, 2025 | 2.81 | 2.85 | 2.52 | 2.57 | 2.57 | -8.54% | 83,102 |
| Dec 2, 2025 | 3.01 | 3.02 | 2.80 | 2.81 | 2.81 | -5.70% | 59,141 |
| Dec 1, 2025 | 3.12 | 3.13 | 2.97 | 2.98 | 2.98 | -4.49% | 36,957 |
| Nov 28, 2025 | 3.14 | 3.20 | 3.07 | 3.12 | 3.12 | 4.35% | 42,142 |
| Nov 26, 2025 | 3.05 | 3.17 | 2.99 | 2.99 | 2.99 | -2.61% | 54,066 |
| Nov 25, 2025 | 3.02 | 3.12 | 2.97 | 3.07 | 3.07 | 0.33% | 48,125 |
| Nov 24, 2025 | 3.01 | 3.19 | 2.84 | 3.06 | 3.06 | - | 44,510 |
| Nov 21, 2025 | 2.93 | 3.11 | 2.90 | 3.06 | 3.06 | 4.08% | 58,552 |
| Nov 20, 2025 | 2.97 | 3.14 | 2.92 | 2.94 | 2.94 | -1.34% | 45,593 |
| Nov 19, 2025 | 3.16 | 3.20 | 2.96 | 2.98 | 2.98 | 1.71% | 89,263 |
| Nov 18, 2025 | 3.05 | 3.08 | 2.89 | 2.93 | 2.93 | -2.01% | 53,013 |
| Nov 17, 2025 | 3.27 | 3.28 | 2.99 | 2.99 | 2.99 | -8.28% | 49,425 |
| Nov 14, 2025 | 3.23 | 3.38 | 3.15 | 3.26 | 3.26 | -1.21% | 26,204 |
| Nov 13, 2025 | 3.31 | 3.36 | 3.28 | 3.30 | 3.30 | -1.49% | 22,827 |
| Nov 12, 2025 | 3.41 | 3.42 | 3.26 | 3.35 | 3.35 | 2.76% | 39,635 |
| Nov 11, 2025 | 3.10 | 3.31 | 3.05 | 3.26 | 3.26 | -0.31% | 62,023 |
| Nov 10, 2025 | 3.23 | 3.51 | 3.23 | 3.27 | 3.27 | -2.68% | 70,271 |
| Nov 7, 2025 | 3.26 | 3.45 | 3.26 | 3.36 | 3.36 | 3.07% | 26,967 |
| Nov 6, 2025 | 3.43 | 3.49 | 3.24 | 3.26 | 3.26 | -4.96% | 59,297 |
| Nov 5, 2025 | 3.41 | 3.53 | 3.30 | 3.43 | 3.43 | 0.88% | 82,027 |
| Nov 4, 2025 | 3.33 | 3.49 | 3.33 | 3.40 | 3.40 | -0.58% | 25,393 |
| Nov 3, 2025 | 3.43 | 3.56 | 3.36 | 3.42 | 3.42 | - | 37,455 |
| Oct 31, 2025 | 3.32 | 3.45 | 3.32 | 3.42 | 3.42 | 2.40% | 38,425 |
| Oct 30, 2025 | 3.46 | 3.51 | 3.30 | 3.34 | 3.34 | -4.57% | 72,682 |
| Oct 29, 2025 | 3.59 | 3.71 | 3.49 | 3.50 | 3.50 | -3.05% | 87,498 |
| Oct 28, 2025 | 3.65 | 3.71 | 3.53 | 3.61 | 3.61 | -3.22% | 161,324 |
| Oct 27, 2025 | 3.60 | 3.78 | 3.60 | 3.73 | 3.73 | 0.81% | 45,854 |
| Oct 24, 2025 | 3.62 | 3.73 | 3.54 | 3.70 | 3.70 | 1.93% | 73,981 |
| Oct 23, 2025 | 3.59 | 3.68 | 3.55 | 3.63 | 3.63 | 0.83% | 53,203 |
| Oct 22, 2025 | 3.40 | 3.63 | 3.32 | 3.60 | 3.60 | 3.15% | 70,663 |
| Oct 21, 2025 | 3.39 | 3.53 | 3.32 | 3.49 | 3.49 | 3.25% | 49,841 |
| Oct 20, 2025 | 3.47 | 3.53 | 3.34 | 3.38 | 3.38 | 0.60% | 47,779 |
| Oct 17, 2025 | 3.21 | 3.43 | 3.21 | 3.36 | 3.36 | 4.35% | 76,388 |
| Oct 16, 2025 | 3.30 | 3.39 | 3.18 | 3.22 | 3.22 | -4.17% | 90,035 |
| Oct 15, 2025 | 3.36 | 3.51 | 3.22 | 3.36 | 3.36 | -1.18% | 81,343 |
| Oct 14, 2025 | 3.23 | 3.41 | 3.17 | 3.40 | 3.40 | 4.29% | 60,182 |
| Oct 13, 2025 | 3.20 | 3.33 | 3.20 | 3.26 | 3.26 | 1.87% | 75,768 |
| Oct 10, 2025 | 3.34 | 3.41 | 3.20 | 3.20 | 3.20 | -4.76% | 78,356 |
| Oct 9, 2025 | 3.49 | 3.49 | 3.36 | 3.36 | 3.36 | -1.75% | 55,859 |
| Oct 8, 2025 | 3.41 | 3.53 | 3.38 | 3.42 | 3.42 | -0.58% | 43,922 |
| Oct 7, 2025 | 3.25 | 3.52 | 3.25 | 3.44 | 3.44 | 2.99% | 59,353 |
| Oct 6, 2025 | 3.38 | 3.45 | 3.30 | 3.34 | 3.34 | -0.60% | 49,251 |
| Oct 3, 2025 | 3.35 | 3.49 | 3.34 | 3.36 | 3.36 | - | 67,841 |
| Oct 2, 2025 | 3.29 | 3.43 | 3.29 | 3.36 | 3.36 | 1.20% | 54,539 |
| Oct 1, 2025 | 3.40 | 3.46 | 3.24 | 3.32 | 3.32 | -5.68% | 63,808 |
| Sep 30, 2025 | 3.38 | 3.55 | 3.37 | 3.52 | 3.52 | 3.23% | 59,963 |
| Sep 29, 2025 | 3.38 | 3.55 | 3.35 | 3.41 | 3.41 | -0.87% | 68,565 |
| Sep 26, 2025 | 3.45 | 3.58 | 3.22 | 3.44 | 3.44 | 1.18% | 77,456 |