Mobile Infrastructure Corporation (BEEP)
NASDAQ: BEEP · Real-Time Price · USD
2.180
+0.030 (1.40%)
Apr 8, 2026, 9:54 AM EDT - Market open
Mobile Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 7, 2026 | 2.16 | 2.18 | 2.00 | 2.15 | 2.15 | -3.59% | 36,951 |
| Apr 6, 2026 | 2.25 | 2.29 | 2.15 | 2.23 | 2.23 | 0.90% | 15,598 |
| Apr 2, 2026 | 2.21 | 2.30 | 2.10 | 2.21 | 2.21 | 1.84% | 26,317 |
| Apr 1, 2026 | 2.30 | 2.35 | 2.13 | 2.17 | 2.17 | -3.13% | 27,804 |
| Mar 31, 2026 | 2.35 | 2.35 | 2.22 | 2.24 | 2.24 | -3.45% | 18,221 |
| Mar 30, 2026 | 2.31 | 2.36 | 2.24 | 2.32 | 2.32 | 2.65% | 17,395 |
| Mar 27, 2026 | 2.29 | 2.43 | 2.23 | 2.26 | 2.26 | -2.59% | 19,168 |
| Mar 26, 2026 | 2.41 | 2.51 | 2.28 | 2.32 | 2.32 | -4.13% | 17,574 |
| Mar 25, 2026 | 2.52 | 2.57 | 2.37 | 2.42 | 2.42 | -5.10% | 19,582 |
| Mar 24, 2026 | 2.63 | 2.63 | 2.52 | 2.55 | 2.55 | -4.49% | 9,865 |
| Mar 23, 2026 | 2.55 | 2.71 | 2.50 | 2.67 | 2.67 | 8.10% | 24,417 |
| Mar 20, 2026 | 2.52 | 2.60 | 2.26 | 2.47 | 2.47 | -2.37% | 80,653 |
| Mar 19, 2026 | 2.35 | 2.54 | 2.28 | 2.53 | 2.53 | 8.58% | 24,317 |
| Mar 18, 2026 | 2.47 | 2.65 | 2.30 | 2.33 | 2.33 | -6.05% | 45,788 |
| Mar 17, 2026 | 2.44 | 2.51 | 2.35 | 2.48 | 2.48 | 2.06% | 30,391 |
| Mar 16, 2026 | 2.59 | 2.65 | 2.43 | 2.43 | 2.43 | -3.95% | 36,741 |
| Mar 13, 2026 | 2.55 | 2.69 | 2.40 | 2.53 | 2.53 | 2.22% | 30,398 |
| Mar 12, 2026 | 2.50 | 2.52 | 2.34 | 2.48 | 2.48 | -2.17% | 30,280 |
| Mar 11, 2026 | 2.56 | 2.68 | 2.51 | 2.53 | 2.53 | -2.32% | 23,481 |
| Mar 10, 2026 | 2.64 | 2.72 | 2.58 | 2.59 | 2.59 | -1.89% | 84,785 |
| Mar 9, 2026 | 2.71 | 2.90 | 2.54 | 2.64 | 2.64 | -2.94% | 53,203 |
| Mar 6, 2026 | 2.74 | 2.86 | 2.67 | 2.72 | 2.72 | -3.55% | 27,348 |
| Mar 5, 2026 | 3.02 | 3.04 | 2.81 | 2.82 | 2.82 | -7.84% | 14,602 |
| Mar 4, 2026 | 3.11 | 3.18 | 3.02 | 3.06 | 3.06 | - | 14,379 |
| Mar 3, 2026 | 3.22 | 3.23 | 2.98 | 3.06 | 3.06 | 0.33% | 22,892 |
| Mar 2, 2026 | 3.10 | 3.19 | 3.05 | 3.05 | 3.05 | 0.33% | 31,833 |
| Feb 27, 2026 | 3.06 | 3.14 | 2.96 | 3.04 | 3.04 | 0.66% | 59,712 |
| Feb 26, 2026 | 3.11 | 3.12 | 2.96 | 3.02 | 3.02 | -2.58% | 33,980 |
| Feb 25, 2026 | 3.12 | 3.16 | 2.95 | 3.10 | 3.10 | 2.65% | 40,145 |
| Feb 24, 2026 | 2.95 | 3.21 | 2.78 | 3.02 | 3.02 | 4.86% | 32,075 |
| Feb 23, 2026 | 3.19 | 3.19 | 2.88 | 2.88 | 2.88 | -10.00% | 61,408 |
| Feb 20, 2026 | 3.16 | 3.32 | 3.15 | 3.20 | 3.20 | 0.95% | 35,036 |
| Feb 19, 2026 | 3.08 | 3.22 | 3.04 | 3.17 | 3.17 | 2.59% | 37,954 |
| Feb 18, 2026 | 3.29 | 3.29 | 3.09 | 3.09 | 3.09 | -1.90% | 54,840 |
| Feb 17, 2026 | 3.22 | 3.22 | 3.14 | 3.15 | 3.15 | -0.94% | 37,084 |
| Feb 13, 2026 | 3.23 | 3.24 | 3.17 | 3.18 | 3.18 | 0.63% | 17,643 |
| Feb 12, 2026 | 3.15 | 3.20 | 3.08 | 3.16 | 3.16 | 0.96% | 36,526 |
| Feb 11, 2026 | 3.00 | 3.20 | 2.98 | 3.13 | 3.13 | 4.33% | 45,609 |
| Feb 10, 2026 | 3.10 | 3.26 | 3.00 | 3.00 | 3.00 | -6.25% | 115,369 |
| Feb 9, 2026 | 3.24 | 3.30 | 3.14 | 3.20 | 3.20 | -1.23% | 34,007 |
| Feb 6, 2026 | 3.14 | 3.25 | 3.12 | 3.24 | 3.24 | 4.18% | 67,251 |
| Feb 5, 2026 | 3.13 | 3.24 | 3.00 | 3.11 | 3.11 | 2.64% | 50,410 |
| Feb 4, 2026 | 3.18 | 3.22 | 2.99 | 3.03 | 3.03 | -1.94% | 85,297 |
| Feb 3, 2026 | 3.11 | 3.20 | 3.06 | 3.09 | 3.09 | -1.90% | 32,346 |
| Feb 2, 2026 | 3.16 | 3.23 | 2.97 | 3.15 | 3.15 | -1.25% | 63,721 |
| Jan 30, 2026 | 3.11 | 3.25 | 2.97 | 3.19 | 3.19 | 9.25% | 41,824 |
| Jan 29, 2026 | 2.78 | 3.05 | 2.78 | 2.92 | 2.92 | 2.82% | 36,191 |
| Jan 28, 2026 | 2.84 | 2.87 | 2.79 | 2.84 | 2.84 | - | 34,944 |
| Jan 27, 2026 | 2.91 | 2.95 | 2.73 | 2.84 | 2.84 | -3.40% | 51,542 |
| Jan 26, 2026 | 2.98 | 2.99 | 2.92 | 2.94 | 2.94 | -0.34% | 37,153 |