Mobile Infrastructure Corporation (BEEP)
NASDAQ: BEEP · Real-Time Price · USD
2.810
+0.080 (2.93%)
At close: Dec 26, 2025, 4:00 PM EST
2.660
-0.150 (-5.34%)
After-hours: Dec 26, 2025, 4:34 PM EST
Mobile Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 26, 2025 | 2.76 | 2.89 | 2.67 | 2.81 | 2.81 | 2.93% | 70,991 |
| Dec 24, 2025 | 2.61 | 2.85 | 2.57 | 2.73 | 2.73 | 4.60% | 68,264 |
| Dec 23, 2025 | 2.58 | 2.80 | 2.51 | 2.61 | 2.61 | 1.16% | 105,422 |
| Dec 22, 2025 | 2.62 | 2.75 | 2.57 | 2.58 | 2.58 | -0.77% | 138,553 |
| Dec 19, 2025 | 2.75 | 2.82 | 2.55 | 2.60 | 2.60 | -5.45% | 198,325 |
| Dec 18, 2025 | 2.85 | 2.88 | 2.69 | 2.75 | 2.75 | -3.85% | 58,231 |
| Dec 17, 2025 | 3.13 | 3.25 | 2.82 | 2.86 | 2.86 | -10.34% | 100,023 |
| Dec 16, 2025 | 3.07 | 3.25 | 3.07 | 3.19 | 3.19 | 1.27% | 96,224 |
| Dec 15, 2025 | 3.25 | 3.25 | 3.06 | 3.15 | 3.15 | -3.67% | 80,368 |
| Dec 12, 2025 | 3.01 | 3.30 | 2.90 | 3.27 | 3.27 | 8.64% | 143,104 |
| Dec 11, 2025 | 2.73 | 3.18 | 2.73 | 3.01 | 3.01 | 7.12% | 79,859 |
| Dec 10, 2025 | 2.87 | 2.89 | 2.80 | 2.81 | 2.81 | -1.06% | 60,598 |
| Dec 9, 2025 | 2.68 | 2.92 | 2.66 | 2.84 | 2.84 | 7.17% | 66,044 |
| Dec 8, 2025 | 2.60 | 2.69 | 2.60 | 2.65 | 2.65 | 3.52% | 43,153 |
| 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 |