Mobile Infrastructure Corporation (BEEP)
NASDAQ: BEEP · Real-Time Price · USD
3.960
+0.030 (0.76%)
At close: Jun 2, 2025, 4:00 PM
4.050
+0.090 (2.27%)
After-hours: Jun 2, 2025, 4:00 PM EDT
Mobile Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2025 | 3.99 | 4.07 | 3.95 | 4.05 | 4.05 | 3.05% | 19,515 |
| May 30, 2025 | 4.03 | 4.09 | 3.90 | 3.93 | 3.93 | -2.24% | 16,472 |
| May 29, 2025 | 4.15 | 4.15 | 3.99 | 4.02 | 4.02 | -2.43% | 25,088 |
| May 28, 2025 | 3.92 | 4.15 | 3.91 | 4.12 | 4.12 | 5.64% | 17,941 |
| May 27, 2025 | 3.93 | 4.08 | 3.73 | 3.90 | 3.90 | 0.52% | 23,539 |
| May 23, 2025 | 3.91 | 4.13 | 3.79 | 3.88 | 3.88 | -0.77% | 25,015 |
| May 22, 2025 | 3.94 | 4.09 | 3.81 | 3.91 | 3.91 | -1.51% | 25,521 |
| May 21, 2025 | 3.99 | 4.10 | 3.91 | 3.97 | 3.97 | -1.24% | 10,506 |
| May 20, 2025 | 3.81 | 4.10 | 3.81 | 4.02 | 4.02 | 4.69% | 19,186 |
| May 19, 2025 | 3.73 | 4.13 | 3.73 | 3.84 | 3.84 | 2.13% | 21,856 |
| May 16, 2025 | 3.68 | 4.18 | 3.56 | 3.76 | 3.76 | 2.45% | 27,975 |
| May 15, 2025 | 3.79 | 3.90 | 3.66 | 3.67 | 3.67 | -3.42% | 44,041 |
| May 14, 2025 | 3.71 | 3.87 | 3.64 | 3.80 | 3.80 | -0.52% | 25,998 |
| May 13, 2025 | 3.54 | 3.95 | 3.54 | 3.82 | 3.82 | -4.98% | 22,454 |
| May 12, 2025 | 4.00 | 4.05 | 3.89 | 4.02 | 4.02 | -1.71% | 20,043 |
| May 9, 2025 | 3.91 | 4.16 | 3.80 | 4.09 | 4.09 | 0.74% | 23,912 |
| 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 |