Mobile Infrastructure Corp BEEP
NASDAQ · United States · Finance
$2.55-0.07 (-2.49%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2.62 | -7.27% | $2.77 | $2.77 | $2.60 | 48.20K |
| 2026-09-30 | $2.82 | +1.08% | $2.80 | $2.82 | $2.67 | 29.20K |
| 2026-09-29 | $2.79 | -1.41% | $2.80 | $2.80 | $2.76 | 21.80K |
| 2026-09-28 | $2.83 | -1.39% | $2.81 | $2.84 | $2.80 | 21.70K |
| 2026-09-25 | $2.87 | +0.35% | $2.80 | $2.88 | $2.80 | 9.20K |
| 2026-09-24 | $2.86 | +0.70% | $2.81 | $2.95 | $2.80 | 10.50K |
| 2026-09-23 | $2.84 | +0.35% | $2.82 | $2.89 | $2.80 | 32.40K |
| 2026-09-22 | $2.83 | -0.35% | $2.83 | $2.87 | $2.80 | 28.60K |
| 2026-09-21 | $2.84 | -1.39% | $2.93 | $2.93 | $2.78 | 19.90K |
| 2026-09-18 | $2.88 | 0.00% | $2.83 | $2.88 | $2.79 | 23.30K |
| 2026-09-17 | $2.88 | +1.05% | $2.89 | $2.89 | $2.80 | 39.00K |
| 2026-09-16 | $2.85 | +0.35% | $2.80 | $2.94 | $2.80 | 16.30K |
| 2026-09-15 | $2.84 | 0.00% | $2.82 | $2.84 | $2.80 | 6.40K |
| 2026-09-14 | $2.84 | +1.43% | $2.78 | $2.97 | $2.78 | 6.00K |
| 2026-09-11 | $2.80 | -1.75% | $2.83 | $2.86 | $2.25 | 19.40K |
| 2026-09-10 | $2.85 | -3.39% | $2.90 | $2.90 | $2.80 | 26.60K |
| 2026-09-09 | $2.95 | -2.96% | $3.04 | $3.04 | $2.92 | 12.80K |
| 2026-09-08 | $3.04 | +0.66% | $3.02 | $3.17 | $2.98 | 49.20K |
| 2026-09-04 | $3.02 | +3.42% | $2.84 | $3.02 | $2.84 | 14.10K |
| 2026-09-03 | $2.92 | +2.10% | $2.84 | $2.93 | $2.84 | 18.50K |
| 2026-09-02 | $2.86 | -2.05% | $2.91 | $2.92 | $2.85 | 8.30K |
| 2026-09-01 | $2.92 | -3.95% | $3.13 | $3.13 | $2.69 | 56.00K |
| 2026-08-31 | $3.04 | +2.36% | $2.99 | $3.09 | $2.96 | 33.10K |
| 2026-08-28 | $2.97 | -1.00% | $2.99 | $2.99 | $2.86 | 9.20K |
| 2026-08-27 | $3.00 | -0.66% | $3.02 | $3.10 | $2.99 | 24.10K |
| 2026-08-26 | $3.02 | +3.78% | $2.97 | $3.14 | $2.74 | 46.60K |
| 2026-08-25 | $2.91 | +1.39% | $2.83 | $2.99 | $2.83 | 40.00K |
| 2026-08-24 | $2.87 | +5.13% | $2.67 | $2.89 | $2.67 | 6.00K |
| 2026-08-21 | $2.73 | +3.02% | $2.58 | $2.86 | $2.30 | 37.90K |
| 2026-08-20 | $2.65 | +0.76% | $2.68 | $2.74 | $2.55 | 10.50K |
| 2026-08-19 | $2.63 | +2.73% | $2.63 | $2.64 | $2.55 | 19.80K |
| 2026-08-18 | $2.56 | -0.78% | $2.64 | $2.64 | $2.50 | 30.00K |
| 2026-08-17 | $2.58 | -0.39% | $2.60 | $2.73 | $2.27 | 13.30K |
| 2026-08-14 | $2.59 | +6.58% | $2.46 | $2.70 | $2.46 | 11.00K |
| 2026-08-13 | $2.43 | -12.59% | $2.65 | $2.84 | $2.25 | 85.60K |
| 2026-08-12 | $2.78 | +0.36% | $2.85 | $2.86 | $2.63 | 34.70K |
| 2026-08-11 | $2.77 | +0.36% | $2.57 | $2.98 | $2.48 | 137.90K |
| 2026-08-10 | $2.76 | +11.29% | $2.51 | $2.76 | $2.38 | 85.00K |
| 2026-08-07 | $2.48 | +21.57% | $2.20 | $2.57 | $2.02 | 147.30K |
| 2026-08-06 | $2.04 | -2.86% | $1.81 | $2.15 | $1.80 | 16.00K |
| 2026-08-05 | $2.10 | +16.02% | $2.02 | $2.20 | $1.88 | 261.20K |
| 2026-08-04 | $1.81 | 0.00% | $1.86 | $1.90 | $1.77 | 20.10K |
| 2026-08-03 | $1.81 | -1.09% | $1.92 | $2.00 | $1.70 | 23.60K |
| 2026-07-31 | $1.83 | +3.98% | $1.79 | $1.85 | $1.71 | 11.20K |
| 2026-07-30 | $1.76 | -2.76% | $1.81 | $1.85 | $1.59 | 167.00K |
| 2026-07-29 | $1.81 | 0.00% | $1.81 | $2.16 | $1.67 | 12.70K |
| 2026-07-28 | $1.81 | +2.84% | $1.74 | $1.85 | $1.74 | 22.80K |
| 2026-07-27 | $1.76 | +1.73% | $1.70 | $1.76 | $1.70 | 5.80K |
| 2026-07-24 | $1.73 | -1.14% | $1.76 | $1.79 | $1.68 | 19.20K |
| 2026-07-23 | $1.75 | -2.78% | $1.82 | $1.82 | $1.75 | 18.30K |
| 2026-07-22 | $1.80 | -2.70% | $1.89 | $1.89 | $1.80 | 8.80K |
| 2026-07-21 | $1.85 | -1.60% | $1.87 | $1.96 | $1.84 | 13.20K |
| 2026-07-20 | $1.88 | -3.09% | $1.77 | $1.96 | $1.77 | 40.50K |
| 2026-07-17 | $1.94 | +1.04% | $1.92 | $1.97 | $1.78 | 19.70K |
| 2026-07-16 | $1.92 | +0.52% | $1.92 | $2.25 | $1.87 | 42.40K |
| 2026-07-15 | $1.91 | +4.95% | $1.84 | $1.95 | $1.84 | 17.30K |
| 2026-07-14 | $1.82 | +1.68% | $1.78 | $1.82 | $1.71 | 10.90K |
| 2026-07-13 | $1.79 | +0.56% | $1.79 | $1.85 | $1.77 | 26.30K |
| 2026-07-10 | $1.78 | +11.95% | $1.38 | $1.82 | $1.38 | 25.40K |
| 2026-07-09 | $1.59 | +4.61% | $1.51 | $1.60 | $1.39 | 64.40K |
| 2026-07-08 | $1.52 | -1.30% | $1.49 | $1.52 | $1.46 | 38.90K |
| 2026-07-07 | $1.54 | -4.35% | $1.65 | $1.66 | $1.40 | 51.60K |
| 2026-07-06 | $1.61 | +7.33% | $1.50 | $1.61 | $1.45 | 71.20K |
| 2026-07-02 | $1.50 | +7.91% | $1.37 | $1.50 | $1.37 | 54.90K |
| 2026-07-01 | $1.39 | +0.72% | $1.37 | $1.49 | $1.37 | 94.20K |
| 2026-06-30 | $1.38 | -6.76% | $1.46 | $1.52 | $1.29 | 77.20K |
| 2026-06-29 | $1.48 | -0.67% | $1.50 | $1.55 | $1.39 | 160.70K |
| 2026-06-26 | $1.49 | -2.93% | $1.55 | $1.70 | $1.46 | 1.13M |
| 2026-06-25 | $1.53 | -11.27% | $1.74 | $1.78 | $1.52 | 79.00K |
| 2026-06-24 | $1.73 | -4.42% | $1.83 | $1.87 | $1.71 | 51.40K |
| 2026-06-23 | $1.81 | -1.09% | $1.80 | $1.95 | $1.76 | 38.00K |
| 2026-06-22 | $1.83 | +2.81% | $1.78 | $1.89 | $1.75 | 30.60K |
| 2026-06-18 | $1.78 | -6.32% | $1.94 | $1.98 | $1.75 | 128.70K |
| 2026-06-17 | $1.90 | +1.06% | $1.95 | $2.03 | $1.84 | 101.70K |
| 2026-06-16 | $1.88 | +7.43% | $1.78 | $1.88 | $1.71 | 84.00K |
| 2026-06-15 | $1.75 | -5.41% | $1.80 | $1.87 | $1.71 | 46.90K |
| 2026-06-12 | $1.85 | +3.93% | $1.80 | $1.89 | $1.75 | 46.50K |
| 2026-06-11 | $1.78 | -5.82% | $1.92 | $2.08 | $1.72 | 53.00K |
| 2026-06-10 | $1.89 | 0.00% | $1.90 | $1.97 | $1.83 | 40.10K |
| 2026-06-09 | $1.89 | -1.05% | $1.95 | $1.95 | $1.84 | 42.40K |
| 2026-06-08 | $1.91 | -5.91% | $2.04 | $2.08 | $1.88 | 40.90K |
| 2026-06-05 | $2.03 | -4.69% | $2.10 | $2.12 | $1.99 | 56.70K |
| 2026-06-04 | $2.13 | -5.33% | $2.12 | $2.30 | $2.12 | 54.20K |
| 2026-06-03 | $2.25 | -1.75% | $2.27 | $2.33 | $2.19 | 57.80K |
| 2026-06-02 | $2.29 | +5.05% | $2.15 | $2.29 | $2.15 | 24.30K |
| 2026-06-01 | $2.18 | -1.36% | $2.16 | $2.35 | $2.16 | 28.30K |
| 2026-05-29 | $2.21 | -4.33% | $2.30 | $2.31 | $2.20 | 42.30K |
| 2026-05-28 | $2.31 | +12.14% | $2.09 | $2.32 | $2.03 | 58.30K |
| 2026-05-27 | $2.06 | -0.96% | $2.05 | $2.22 | $1.93 | 82.90K |
| 2026-05-26 | $2.08 | +7.77% | $1.94 | $2.10 | $1.88 | 103.80K |