Mobile Infrastructure Corporation (BEEP)
NYSEAMERICAN: BEEP · Real-Time Price · USD
3.840
-0.220 (-5.42%)
May 9, 2025, 10:14 AM - Market open
Mobile Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2025 | 4.00 | 4.24 | 3.98 | 4.06 | 4.06 | -1.46% | 23,855 |
| May 7, 2025 | 4.15 | 4.24 | 4.01 | 4.12 | 4.12 | -0.72% | 18,613 |
| May 6, 2025 | 3.85 | 4.24 | 3.83 | 4.15 | 4.15 | 4.01% | 18,478 |
| May 5, 2025 | 4.00 | 4.17 | 3.73 | 3.99 | 3.99 | -0.25% | 17,437 |
| May 2, 2025 | 3.77 | 4.00 | 3.75 | 4.00 | 4.00 | 6.10% | 18,842 |
| May 1, 2025 | 3.72 | 3.81 | 3.68 | 3.77 | 3.77 | 0.53% | 11,420 |
| Apr 30, 2025 | 4.08 | 4.08 | 3.73 | 3.75 | 3.75 | -8.98% | 26,731 |
| Apr 29, 2025 | 4.00 | 4.12 | 3.92 | 4.12 | 4.12 | -0.72% | 20,607 |
| Apr 28, 2025 | 4.25 | 4.25 | 4.02 | 4.15 | 4.15 | -2.35% | 9,124 |
| Apr 25, 2025 | 4.28 | 4.28 | 4.17 | 4.25 | 4.25 | -0.47% | 10,911 |
| Apr 24, 2025 | 4.22 | 4.29 | 4.08 | 4.27 | 4.27 | 1.43% | 36,215 |
| Apr 23, 2025 | 4.15 | 4.35 | 4.10 | 4.21 | 4.21 | 1.45% | 23,937 |
| Apr 22, 2025 | 3.99 | 4.15 | 3.90 | 4.15 | 4.15 | 2.98% | 22,924 |
| Apr 21, 2025 | 4.00 | 4.03 | 3.89 | 4.03 | 4.03 | -0.74% | 8,298 |
| Apr 17, 2025 | 4.05 | 4.15 | 3.85 | 4.06 | 4.06 | 1.00% | 20,793 |
| Apr 16, 2025 | 4.00 | 4.13 | 3.98 | 4.02 | 4.02 | 0.50% | 28,514 |
| Apr 15, 2025 | 4.00 | 4.03 | 3.90 | 4.00 | 4.00 | - | 13,147 |
| Apr 14, 2025 | 4.04 | 4.06 | 3.89 | 4.00 | 4.00 | 1.27% | 25,744 |
| Apr 11, 2025 | 4.06 | 4.15 | 3.80 | 3.95 | 3.95 | -0.25% | 28,810 |
| Apr 10, 2025 | 4.21 | 4.24 | 3.91 | 3.96 | 3.96 | -7.91% | 51,393 |
| Apr 9, 2025 | 4.15 | 4.39 | 4.01 | 4.30 | 4.30 | 3.37% | 56,339 |
| Apr 8, 2025 | 4.28 | 4.28 | 4.15 | 4.16 | 4.16 | -0.48% | 34,523 |
| Apr 7, 2025 | 4.05 | 4.25 | 3.60 | 4.18 | 4.18 | 0.97% | 35,746 |
| Apr 4, 2025 | 4.17 | 4.34 | 3.99 | 4.14 | 4.14 | -4.61% | 83,200 |
| Apr 3, 2025 | 4.31 | 4.38 | 4.16 | 4.34 | 4.34 | -1.36% | 10,341 |
| Apr 2, 2025 | 4.31 | 4.49 | 4.12 | 4.40 | 4.40 | 2.09% | 66,743 |
| Apr 1, 2025 | 4.24 | 4.40 | 4.18 | 4.31 | 4.31 | 3.36% | 18,407 |
| Mar 31, 2025 | 4.16 | 4.37 | 4.05 | 4.17 | 4.17 | -3.92% | 22,062 |
| Mar 28, 2025 | 4.23 | 4.40 | 4.15 | 4.34 | 4.34 | 0.46% | 52,083 |
| Mar 27, 2025 | 4.29 | 4.32 | 4.21 | 4.32 | 4.32 | 0.93% | 52,119 |
| Mar 26, 2025 | 4.06 | 4.40 | 4.06 | 4.28 | 4.28 | 0.94% | 36,072 |
| Mar 25, 2025 | 4.09 | 4.24 | 4.08 | 4.24 | 4.24 | 2.17% | 11,517 |
| Mar 24, 2025 | 3.98 | 4.22 | 3.92 | 4.15 | 4.15 | 1.22% | 16,269 |
| Mar 21, 2025 | 3.97 | 4.12 | 3.88 | 4.10 | 4.10 | 0.24% | 31,345 |
| Mar 20, 2025 | 3.73 | 4.10 | 3.73 | 4.09 | 4.09 | 8.49% | 49,124 |
| Mar 19, 2025 | 3.62 | 3.77 | 3.42 | 3.77 | 3.77 | 4.72% | 17,901 |
| Mar 18, 2025 | 3.85 | 3.85 | 3.60 | 3.60 | 3.60 | -6.74% | 46,267 |
| Mar 17, 2025 | 3.78 | 3.87 | 3.45 | 3.86 | 3.86 | 1.05% | 23,061 |
| Mar 14, 2025 | 3.99 | 4.02 | 3.51 | 3.82 | 3.82 | -3.29% | 51,760 |
| Mar 13, 2025 | 3.89 | 3.95 | 3.74 | 3.95 | 3.95 | 3.95% | 28,576 |
| Mar 12, 2025 | 3.78 | 4.10 | 3.60 | 3.80 | 3.80 | 1.33% | 55,004 |
| Mar 11, 2025 | 3.78 | 3.80 | 3.14 | 3.75 | 3.75 | 10.29% | 53,313 |
| Mar 10, 2025 | 3.57 | 3.78 | 3.30 | 3.40 | 3.40 | -5.03% | 20,691 |
| Mar 7, 2025 | 3.37 | 3.58 | 3.33 | 3.58 | 3.58 | 3.17% | 27,968 |
| Mar 6, 2025 | 3.47 | 3.50 | 3.31 | 3.47 | 3.47 | 0.29% | 17,410 |
| Mar 5, 2025 | 3.41 | 3.54 | 3.31 | 3.46 | 3.46 | 1.47% | 84,776 |
| Mar 4, 2025 | 3.52 | 3.67 | 3.40 | 3.41 | 3.41 | -2.29% | 30,822 |
| Mar 3, 2025 | 3.53 | 3.72 | 3.43 | 3.49 | 3.49 | -4.64% | 18,116 |
| Feb 28, 2025 | 3.61 | 3.67 | 3.42 | 3.66 | 3.66 | -0.54% | 19,476 |
| Feb 27, 2025 | 3.64 | 3.73 | 3.55 | 3.68 | 3.68 | 2.22% | 9,636 |