Mobile Infrastructure Corporation (BEEP)
NYSEAMERICAN: BEEP · Real-Time Price · USD
4.630
+0.350 (8.18%)
At close: Dec 20, 2024, 4:00 PM
4.880
+0.250 (5.40%)
After-hours: Dec 20, 2024, 5:29 PM EST
Mobile Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 4.24 | 4.85 | 4.02 | 4.63 | 4.63 | 8.18% | 545,417 |
| Dec 19, 2024 | 4.27 | 4.86 | 4.01 | 4.28 | 4.28 | 0.23% | 165,703 |
| Dec 18, 2024 | 4.34 | 4.62 | 4.16 | 4.27 | 4.27 | -3.39% | 131,631 |
| Dec 17, 2024 | 4.04 | 4.70 | 3.99 | 4.42 | 4.42 | 6.00% | 144,563 |
| Dec 16, 2024 | 4.28 | 4.49 | 4.16 | 4.17 | 4.17 | -3.02% | 68,716 |
| Dec 13, 2024 | 3.81 | 4.40 | 3.76 | 4.30 | 4.30 | 14.67% | 93,522 |
| Dec 12, 2024 | 3.67 | 4.12 | 3.51 | 3.75 | 3.75 | -0.79% | 149,717 |
| Dec 11, 2024 | 3.20 | 3.90 | 3.19 | 3.78 | 3.78 | 14.55% | 127,336 |
| Dec 10, 2024 | 2.97 | 3.30 | 2.93 | 3.30 | 3.30 | 8.20% | 104,991 |
| Dec 9, 2024 | 2.99 | 3.13 | 2.93 | 3.05 | 3.05 | 1.33% | 52,494 |
| Dec 6, 2024 | 3.05 | 3.09 | 2.94 | 3.01 | 3.01 | 3.44% | 76,702 |
| Dec 5, 2024 | 2.90 | 3.19 | 2.90 | 2.91 | 2.91 | -4.28% | 104,278 |
| Dec 4, 2024 | 3.06 | 3.20 | 2.88 | 3.04 | 3.04 | -1.62% | 89,243 |
| Dec 3, 2024 | 3.04 | 3.32 | 2.99 | 3.09 | 3.09 | -0.96% | 182,694 |
| Dec 2, 2024 | 2.93 | 3.39 | 2.92 | 3.12 | 3.12 | -5.45% | 96,370 |
| Nov 29, 2024 | 3.31 | 3.36 | 3.28 | 3.30 | 3.30 | - | 11,982 |
| Nov 27, 2024 | 3.02 | 3.44 | 3.02 | 3.30 | 3.30 | 0.92% | 40,848 |
| Nov 26, 2024 | 3.29 | 3.42 | 3.23 | 3.27 | 3.27 | 0.31% | 13,298 |
| Nov 25, 2024 | 3.20 | 3.38 | 3.20 | 3.26 | 3.26 | 2.52% | 56,222 |
| Nov 22, 2024 | 2.98 | 3.28 | 2.98 | 3.18 | 3.18 | 2.58% | 71,276 |
| Nov 21, 2024 | 3.15 | 3.15 | 2.95 | 3.10 | 3.10 | -4.91% | 23,144 |
| Nov 20, 2024 | 2.93 | 3.26 | 2.93 | 3.26 | 3.26 | 12.41% | 29,293 |
| Nov 19, 2024 | 2.97 | 3.02 | 2.89 | 2.90 | 2.90 | -0.68% | 20,484 |
| Nov 18, 2024 | 2.92 | 3.21 | 2.87 | 2.92 | 2.92 | -1.35% | 86,894 |
| Nov 15, 2024 | 2.94 | 2.97 | 2.84 | 2.96 | 2.96 | 0.68% | 96,441 |
| Nov 14, 2024 | 3.10 | 3.17 | 2.94 | 2.94 | 2.94 | -8.41% | 67,444 |
| Nov 13, 2024 | 3.25 | 3.36 | 3.18 | 3.21 | 3.21 | -4.18% | 33,771 |
| Nov 12, 2024 | 3.50 | 3.50 | 3.25 | 3.35 | 3.35 | -2.62% | 38,281 |
| Nov 11, 2024 | 3.52 | 3.56 | 3.38 | 3.44 | 3.44 | -3.37% | 45,411 |
| Nov 8, 2024 | 3.47 | 3.60 | 3.46 | 3.56 | 3.56 | 2.89% | 130,764 |
| Nov 7, 2024 | 3.36 | 3.50 | 3.30 | 3.46 | 3.46 | 4.53% | 70,355 |
| Nov 6, 2024 | 3.23 | 3.39 | 3.10 | 3.31 | 3.31 | 4.75% | 64,047 |
| Nov 5, 2024 | 3.08 | 3.23 | 3.08 | 3.16 | 3.16 | 3.27% | 44,503 |
| Nov 4, 2024 | 3.07 | 3.18 | 2.95 | 3.06 | 3.06 | -3.16% | 109,051 |
| Nov 1, 2024 | 2.80 | 3.16 | 2.79 | 3.16 | 3.16 | 9.34% | 169,883 |
| Oct 31, 2024 | 2.86 | 2.94 | 2.75 | 2.89 | 2.89 | 2.48% | 76,008 |
| Oct 30, 2024 | 2.98 | 3.03 | 2.82 | 2.82 | 2.82 | -6.62% | 72,272 |
| Oct 29, 2024 | 2.97 | 3.10 | 2.92 | 3.02 | 3.02 | 5.96% | 158,819 |
| Oct 28, 2024 | 2.96 | 3.05 | 2.85 | 2.85 | 2.85 | -3.72% | 108,921 |
| Oct 25, 2024 | 3.02 | 3.03 | 2.96 | 2.96 | 2.96 | -4.21% | 8,294 |
| Oct 24, 2024 | 2.94 | 3.09 | 2.94 | 3.09 | 3.09 | - | 27,293 |
| Oct 23, 2024 | 3.02 | 3.10 | 3.00 | 3.09 | 3.09 | -0.32% | 10,402 |
| Oct 22, 2024 | 2.96 | 3.11 | 2.87 | 3.10 | 3.10 | 5.44% | 19,902 |
| Oct 21, 2024 | 3.07 | 3.07 | 2.86 | 2.94 | 2.94 | -4.23% | 33,465 |
| Oct 18, 2024 | 3.01 | 3.10 | 2.85 | 3.07 | 3.07 | 4.78% | 18,008 |
| Oct 17, 2024 | 3.02 | 3.14 | 2.93 | 2.93 | 2.93 | -2.01% | 40,855 |
| Oct 16, 2024 | 2.94 | 3.16 | 2.85 | 2.99 | 2.99 | 0.67% | 74,672 |
| Oct 15, 2024 | 3.06 | 3.13 | 2.88 | 2.97 | 2.97 | -1.33% | 110,654 |
| Oct 14, 2024 | 3.20 | 3.20 | 2.98 | 3.01 | 3.01 | -5.05% | 37,494 |
| Oct 11, 2024 | 3.07 | 3.34 | 3.07 | 3.17 | 3.17 | -0.31% | 87,084 |
| Oct 10, 2024 | 3.07 | 3.20 | 2.93 | 3.18 | 3.18 | 2.91% | 14,471 |
| Oct 9, 2024 | 2.99 | 3.21 | 2.96 | 3.09 | 3.09 | 0.65% | 47,989 |
| Oct 8, 2024 | 2.99 | 3.17 | 2.92 | 3.07 | 3.07 | 1.32% | 64,325 |
| Oct 7, 2024 | 3.18 | 3.25 | 3.03 | 3.03 | 3.03 | -5.90% | 42,078 |
| Oct 4, 2024 | 3.28 | 3.34 | 3.04 | 3.22 | 3.22 | - | 184,658 |
| Oct 3, 2024 | 3.03 | 3.36 | 3.03 | 3.22 | 3.22 | 3.87% | 100,920 |
| Oct 2, 2024 | 3.30 | 3.39 | 3.10 | 3.10 | 3.10 | -6.63% | 97,522 |
| Oct 1, 2024 | 3.30 | 3.46 | 3.20 | 3.32 | 3.32 | 1.22% | 73,967 |
| Sep 30, 2024 | 3.46 | 3.75 | 3.28 | 3.28 | 3.28 | -4.93% | 132,821 |
| Sep 27, 2024 | 3.37 | 3.49 | 3.16 | 3.45 | 3.45 | 0.88% | 65,972 |
| Sep 26, 2024 | 3.12 | 3.42 | 3.12 | 3.42 | 3.42 | 6.54% | 99,006 |
| Sep 25, 2024 | 2.97 | 3.25 | 2.93 | 3.21 | 3.21 | 7.36% | 58,795 |
| Sep 24, 2024 | 3.19 | 3.19 | 2.96 | 2.99 | 2.99 | -4.47% | 85,920 |
| Sep 23, 2024 | 3.25 | 3.26 | 3.08 | 3.13 | 3.13 | -6.29% | 43,536 |
| Sep 20, 2024 | 3.09 | 3.36 | 2.92 | 3.34 | 3.34 | 11.71% | 230,988 |
| Sep 19, 2024 | 3.07 | 3.11 | 2.90 | 2.99 | 2.99 | 1.01% | 131,635 |
| Sep 18, 2024 | 2.65 | 3.18 | 2.65 | 2.96 | 2.96 | 1.02% | 75,026 |
| Sep 17, 2024 | 2.99 | 3.09 | 2.92 | 2.93 | 2.93 | -4.25% | 64,370 |
| Sep 16, 2024 | 3.02 | 3.18 | 3.02 | 3.06 | 3.06 | -1.61% | 29,076 |
| Sep 13, 2024 | 3.43 | 3.48 | 3.06 | 3.11 | 3.11 | -9.33% | 67,630 |
| Sep 12, 2024 | 3.70 | 3.70 | 3.43 | 3.43 | 3.43 | -4.99% | 42,301 |
| Sep 11, 2024 | 3.48 | 3.77 | 3.36 | 3.61 | 3.61 | 3.14% | 94,315 |
| Sep 10, 2024 | 3.66 | 3.71 | 3.46 | 3.50 | 3.50 | -2.78% | 68,997 |
| Sep 9, 2024 | 3.39 | 3.82 | 3.33 | 3.60 | 3.60 | 8.76% | 131,721 |
| Sep 6, 2024 | 3.43 | 3.52 | 3.25 | 3.31 | 3.31 | 1.53% | 123,926 |
| Sep 5, 2024 | 3.36 | 3.55 | 3.25 | 3.26 | 3.26 | -8.94% | 75,831 |
| Sep 4, 2024 | 3.28 | 3.64 | 3.12 | 3.58 | 3.58 | 2.29% | 97,982 |
| Sep 3, 2024 | 3.80 | 3.82 | 3.49 | 3.50 | 3.50 | -8.38% | 34,450 |
| Aug 30, 2024 | 3.73 | 3.82 | 3.56 | 3.82 | 3.82 | 2.14% | 64,580 |
| Aug 29, 2024 | 3.60 | 3.79 | 3.51 | 3.74 | 3.74 | 3.89% | 86,592 |
| Aug 28, 2024 | 3.16 | 3.73 | 3.11 | 3.60 | 3.60 | 12.50% | 192,688 |
| Aug 27, 2024 | 3.18 | 3.24 | 3.10 | 3.20 | 3.20 | 0.63% | 51,296 |
| Aug 26, 2024 | 3.10 | 3.29 | 2.90 | 3.18 | 3.18 | -0.31% | 133,790 |
| Aug 23, 2024 | 2.96 | 3.20 | 2.96 | 3.19 | 3.19 | 7.05% | 110,309 |
| Aug 22, 2024 | 2.88 | 3.32 | 2.81 | 2.98 | 2.98 | -0.33% | 145,692 |
| Aug 21, 2024 | 2.80 | 3.00 | 2.80 | 2.99 | 2.99 | 7.17% | 204,981 |
| Aug 20, 2024 | 2.85 | 3.00 | 2.60 | 2.79 | 2.79 | 0.36% | 286,939 |
| Aug 19, 2024 | 2.76 | 2.85 | 2.75 | 2.78 | 2.78 | 4.51% | 17,335 |
| Aug 16, 2024 | 2.75 | 2.87 | 2.61 | 2.66 | 2.66 | -7.32% | 10,684 |
| Aug 15, 2024 | 2.79 | 2.89 | 2.78 | 2.87 | 2.87 | 3.61% | 19,684 |
| Aug 14, 2024 | 2.66 | 2.95 | 2.66 | 2.77 | 2.77 | -4.81% | 52,492 |
| Aug 13, 2024 | 2.67 | 3.14 | 2.67 | 2.91 | 2.91 | 8.18% | 207,712 |
| Aug 12, 2024 | 2.69 | 2.80 | 2.63 | 2.69 | 2.69 | 2.28% | 16,008 |
| Aug 9, 2024 | 2.67 | 2.76 | 2.58 | 2.63 | 2.63 | -1.50% | 24,663 |
| Aug 8, 2024 | 2.69 | 2.81 | 2.67 | 2.67 | 2.67 | -1.11% | 36,938 |
| Aug 7, 2024 | 2.76 | 2.76 | 2.66 | 2.70 | 2.70 | -0.37% | 31,494 |
| Aug 6, 2024 | 2.63 | 2.83 | 2.63 | 2.71 | 2.71 | -2.87% | 19,966 |
| Aug 5, 2024 | 2.48 | 2.86 | 2.48 | 2.79 | 2.79 | 7.31% | 52,644 |
| Aug 2, 2024 | 2.86 | 2.86 | 2.60 | 2.60 | 2.60 | -9.09% | 99,618 |
| Aug 1, 2024 | 2.89 | 2.99 | 2.83 | 2.86 | 2.86 | -2.72% | 9,375 |