Mobile Infrastructure Corp BEEP
NASDAQ · Amerika Birleşik Devletleri · Finans
$2,62-0,20 (-%7,27)
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |