Mobile Infrastructure Corporation (BEEP)
NASDAQ: BEEP · Real-Time Price · USD
3.450
-0.190 (-5.22%)
At close: Sep 12, 2025, 4:00 PM EDT
3.420
-0.030 (-0.87%)
After-hours: Sep 12, 2025, 4:57 PM EDT
Mobile Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 3.69 | 3.78 | 3.30 | 3.42 | 3.42 | -6.04% | 45,011 |
| Sep 11, 2025 | 3.60 | 3.70 | 3.56 | 3.64 | 3.64 | 1.68% | 42,370 |
| Sep 10, 2025 | 3.60 | 3.69 | 3.51 | 3.58 | 3.58 | -1.65% | 45,812 |
| Sep 9, 2025 | 3.60 | 3.78 | 3.60 | 3.64 | 3.64 | 0.83% | 7,524 |
| Sep 8, 2025 | 3.90 | 3.97 | 3.59 | 3.61 | 3.61 | -9.75% | 56,618 |
| Sep 5, 2025 | 4.00 | 4.07 | 3.93 | 4.00 | 4.00 | -1.48% | 10,171 |
| Sep 4, 2025 | 4.05 | 4.06 | 3.86 | 4.06 | 4.06 | 4.37% | 10,944 |
| Sep 3, 2025 | 3.99 | 4.01 | 3.89 | 3.89 | 3.89 | -2.02% | 14,325 |
| Sep 2, 2025 | 3.85 | 4.06 | 3.85 | 3.97 | 3.97 | 2.06% | 38,305 |
| Aug 29, 2025 | 3.76 | 3.90 | 3.76 | 3.89 | 3.89 | 1.30% | 24,378 |
| Aug 28, 2025 | 3.91 | 3.94 | 3.84 | 3.84 | 3.84 | 0.79% | 12,774 |
| Aug 27, 2025 | 3.91 | 3.99 | 3.81 | 3.81 | 3.81 | -3.54% | 30,335 |
| Aug 26, 2025 | 3.89 | 4.04 | 3.85 | 3.95 | 3.95 | 4.50% | 20,048 |
| Aug 25, 2025 | 3.96 | 3.97 | 3.76 | 3.78 | 3.78 | -6.67% | 29,762 |
| Aug 22, 2025 | 3.75 | 4.05 | 3.75 | 4.05 | 4.05 | 8.87% | 48,168 |
| Aug 21, 2025 | 3.75 | 3.79 | 3.72 | 3.72 | 3.72 | -2.87% | 9,104 |
| Aug 20, 2025 | 3.70 | 3.93 | 3.70 | 3.83 | 3.83 | 4.08% | 27,008 |
| Aug 19, 2025 | 3.65 | 3.78 | 3.57 | 3.68 | 3.68 | 2.51% | 18,873 |
| Aug 18, 2025 | 3.56 | 3.68 | 3.53 | 3.59 | 3.59 | 1.70% | 33,871 |
| Aug 15, 2025 | 3.58 | 3.67 | 3.52 | 3.53 | 3.53 | -1.67% | 44,053 |
| Aug 14, 2025 | 3.60 | 3.69 | 3.45 | 3.59 | 3.59 | -3.75% | 64,981 |
| Aug 13, 2025 | 3.70 | 3.95 | 3.70 | 3.73 | 3.73 | -1.06% | 36,981 |
| Aug 12, 2025 | 3.83 | 3.92 | 3.74 | 3.77 | 3.77 | -1.05% | 39,589 |
| Aug 11, 2025 | 3.60 | 3.81 | 3.60 | 3.81 | 3.81 | 4.38% | 32,158 |
| Aug 8, 2025 | 3.73 | 3.82 | 3.65 | 3.65 | 3.65 | -1.35% | 26,872 |
| Aug 7, 2025 | 3.92 | 3.92 | 3.70 | 3.70 | 3.70 | -0.27% | 21,465 |
| Aug 6, 2025 | 3.71 | 3.82 | 3.70 | 3.71 | 3.71 | -1.85% | 20,270 |
| Aug 5, 2025 | 3.75 | 3.89 | 3.74 | 3.78 | 3.78 | 0.27% | 23,683 |
| Aug 4, 2025 | 3.60 | 3.77 | 3.60 | 3.77 | 3.77 | 5.01% | 20,148 |
| Aug 1, 2025 | 3.97 | 3.97 | 3.58 | 3.59 | 3.59 | -2.45% | 32,834 |
| Jul 31, 2025 | 3.71 | 3.74 | 3.65 | 3.68 | 3.68 | -1.08% | 43,651 |
| Jul 30, 2025 | 3.76 | 4.00 | 3.70 | 3.72 | 3.72 | -1.59% | 23,017 |
| Jul 29, 2025 | 3.71 | 3.84 | 3.71 | 3.78 | 3.78 | -1.05% | 24,835 |
| Jul 28, 2025 | 3.87 | 4.02 | 3.75 | 3.82 | 3.82 | -0.78% | 38,473 |
| Jul 25, 2025 | 3.72 | 3.96 | 3.72 | 3.85 | 3.85 | 1.85% | 27,176 |
| Jul 24, 2025 | 3.88 | 3.88 | 3.77 | 3.78 | 3.78 | -2.58% | 21,757 |
| Jul 23, 2025 | 3.75 | 3.93 | 3.71 | 3.88 | 3.88 | 4.02% | 37,327 |
| Jul 22, 2025 | 3.81 | 3.92 | 3.71 | 3.73 | 3.73 | -3.12% | 40,682 |
| Jul 21, 2025 | 3.72 | 3.89 | 3.66 | 3.85 | 3.85 | 4.34% | 46,671 |
| Jul 18, 2025 | 3.87 | 3.87 | 3.69 | 3.69 | 3.69 | -3.91% | 38,449 |
| Jul 17, 2025 | 3.68 | 3.89 | 3.66 | 3.84 | 3.84 | 1.59% | 54,985 |
| Jul 16, 2025 | 3.94 | 3.94 | 3.70 | 3.78 | 3.78 | -5.03% | 61,752 |
| Jul 15, 2025 | 3.97 | 4.05 | 3.84 | 3.98 | 3.98 | -1.00% | 38,866 |
| Jul 14, 2025 | 4.16 | 4.24 | 3.91 | 4.02 | 4.02 | -4.06% | 33,570 |
| Jul 11, 2025 | 4.20 | 4.22 | 4.11 | 4.19 | 4.19 | -2.78% | 27,123 |
| Jul 10, 2025 | 4.37 | 4.44 | 4.29 | 4.31 | 4.31 | -0.92% | 34,261 |
| Jul 9, 2025 | 4.49 | 4.49 | 4.30 | 4.35 | 4.35 | -2.68% | 40,494 |
| Jul 8, 2025 | 4.57 | 4.65 | 4.39 | 4.47 | 4.47 | -1.11% | 46,287 |
| Jul 7, 2025 | 4.61 | 4.65 | 4.49 | 4.52 | 4.52 | -1.53% | 35,713 |
| Jul 3, 2025 | 4.32 | 4.67 | 4.32 | 4.59 | 4.59 | 0.88% | 15,402 |