Skip to main content
logo
Mobile Infrastructure Corporation (BEEP)
NASDAQ: BEEP · Real-Time Price · USD
3.110
+0.080 (2.64%)
At close: Feb 5, 2026, 4:00 PM EST
3.150
+0.040 (1.29%)
After-hours: Feb 5, 2026, 5:34 PM EST

Mobile Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 5, 20263.133.243.003.113.112.64%50,397
Feb 4, 20263.183.222.993.033.03-1.94%85,297
Feb 3, 20263.113.203.063.093.09-1.90%32,346
Feb 2, 20263.163.232.973.153.15-1.25%63,694
Jan 30, 20263.113.252.973.193.199.25%41,824
Jan 29, 20262.783.052.782.922.922.82%36,191
Jan 28, 20262.842.872.792.842.84-34,944
Jan 27, 20262.912.952.732.842.84-3.40%51,542
Jan 26, 20262.982.992.922.942.94-0.34%37,153
Jan 23, 20262.873.022.872.952.951.37%38,391
Jan 22, 20262.953.122.862.912.91-1.69%111,389
Jan 21, 20262.653.052.652.962.9610.45%105,210
Jan 20, 20262.572.742.562.682.681.90%49,620
Jan 16, 20262.692.732.632.632.63-2.59%15,382
Jan 15, 20262.762.812.692.702.70-0.74%19,342
Jan 14, 20262.802.802.612.722.72-1.09%12,826
Jan 13, 20262.822.982.742.752.75-2.14%42,821
Jan 12, 20262.922.932.812.812.81-0.71%46,173
Jan 9, 20262.752.852.682.832.832.91%111,838
Jan 8, 20262.602.852.602.752.755.77%74,217
Jan 7, 20262.582.682.562.602.600.39%84,887
Jan 6, 20262.602.742.562.592.59-1.89%46,404
Jan 5, 20262.542.762.542.642.643.94%56,351
Jan 2, 20262.552.592.502.542.54-0.39%50,835
Dec 31, 20252.532.612.502.552.55-0.39%125,463
Dec 30, 20252.712.712.522.562.56-7.25%104,676
Dec 29, 20252.812.862.692.762.76-1.78%85,293
Dec 26, 20252.762.892.672.812.812.93%70,991
Dec 24, 20252.612.852.572.732.734.60%68,264
Dec 23, 20252.582.802.512.612.611.16%105,422
Dec 22, 20252.622.752.572.582.58-0.77%138,553
Dec 19, 20252.752.822.552.602.60-5.45%198,325
Dec 18, 20252.852.882.692.752.75-3.85%58,231
Dec 17, 20253.133.252.822.862.86-10.34%100,023
Dec 16, 20253.073.253.073.193.191.27%96,224
Dec 15, 20253.253.253.063.153.15-3.67%80,368
Dec 12, 20253.013.302.903.273.278.64%143,104
Dec 11, 20252.733.182.733.013.017.12%79,859
Dec 10, 20252.872.892.802.812.81-1.06%60,598
Dec 9, 20252.682.922.662.842.847.17%66,044
Dec 8, 20252.602.692.602.652.653.52%43,153
Dec 5, 20252.552.732.532.562.560.79%118,898
Dec 4, 20252.612.762.502.542.54-1.17%79,826
Dec 3, 20252.812.852.522.572.57-8.54%83,102
Dec 2, 20253.013.022.802.812.81-5.70%59,141
Dec 1, 20253.123.132.972.982.98-4.49%36,957
Nov 28, 20253.143.203.073.123.124.35%42,142
Nov 26, 20253.053.172.992.992.99-2.61%54,066
Nov 25, 20253.023.122.973.073.070.33%48,125
Nov 24, 20253.013.192.843.063.06-44,510