Mobile Infrastructure Corporation (BEEP)
NASDAQ: BEEP · Real-Time Price · USD
3.820
-0.160 (-4.02%)
Jul 16, 2025, 4:00 PM - Market closed
Mobile Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2025 | 3.94 | 3.94 | 3.70 | 3.80 | - | -4.52% | 52,088 |
| 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 |
| Jul 2, 2025 | 4.41 | 4.58 | 4.35 | 4.55 | 4.55 | 1.11% | 48,628 |
| Jul 1, 2025 | 4.43 | 4.66 | 4.39 | 4.50 | 4.50 | -0.66% | 81,973 |
| Jun 30, 2025 | 4.22 | 4.58 | 4.11 | 4.53 | 4.53 | 6.09% | 84,557 |
| Jun 27, 2025 | 4.12 | 4.35 | 4.07 | 4.27 | 4.27 | 1.91% | 1,556,021 |
| Jun 26, 2025 | 4.10 | 4.34 | 4.01 | 4.19 | 4.19 | 1.95% | 101,836 |
| Jun 25, 2025 | 4.12 | 4.12 | 3.95 | 4.11 | 4.11 | 0.49% | 34,039 |
| Jun 24, 2025 | 4.12 | 4.12 | 4.02 | 4.09 | 4.09 | - | 39,111 |
| Jun 23, 2025 | 4.04 | 4.11 | 4.01 | 4.09 | 4.09 | 1.49% | 34,265 |
| Jun 20, 2025 | 4.01 | 4.12 | 3.88 | 4.03 | 4.03 | -1.95% | 59,545 |
| Jun 18, 2025 | 3.96 | 4.11 | 3.95 | 4.11 | 4.11 | 1.23% | 32,262 |
| Jun 17, 2025 | 3.84 | 4.06 | 3.84 | 4.06 | 4.06 | 2.53% | 21,063 |
| Jun 16, 2025 | 3.84 | 4.03 | 3.76 | 3.96 | 3.96 | 3.66% | 27,355 |
| Jun 13, 2025 | 3.78 | 4.04 | 3.78 | 3.82 | 3.82 | -0.26% | 22,953 |
| Jun 12, 2025 | 4.10 | 4.15 | 3.83 | 3.83 | 3.83 | -6.13% | 31,763 |
| Jun 11, 2025 | 3.86 | 4.08 | 3.85 | 4.08 | 4.08 | 4.35% | 35,448 |
| Jun 10, 2025 | 3.91 | 4.00 | 3.70 | 3.91 | 3.91 | 1.03% | 28,059 |
| Jun 9, 2025 | 3.95 | 3.98 | 3.75 | 3.87 | 3.87 | 0.78% | 20,354 |
| Jun 6, 2025 | 3.88 | 3.98 | 3.64 | 3.84 | 3.84 | 0.26% | 23,763 |
| Jun 5, 2025 | 3.69 | 3.87 | 3.69 | 3.83 | 3.83 | 1.32% | 26,167 |
| Jun 4, 2025 | 3.77 | 3.89 | 3.73 | 3.78 | 3.78 | 1.07% | 20,266 |
| Jun 3, 2025 | 3.90 | 3.93 | 3.74 | 3.74 | 3.74 | -7.65% | 30,739 |
| 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 |