Mobile Infrastructure Corporation (BEEP)
NASDAQ: BEEP · Real-Time Price · USD
3.360
+0.100 (3.07%)
At close: Oct 14, 2025, 4:00 PM EDT
3.400
+0.040 (1.19%)
After-hours: Oct 14, 2025, 4:00 PM EDT
Mobile Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 3.23 | 3.41 | 3.17 | 3.38 | - | 3.68% | 47,560 |
| Oct 13, 2025 | 3.20 | 3.33 | 3.20 | 3.26 | 3.26 | 1.87% | 75,768 |
| Oct 10, 2025 | 3.34 | 3.41 | 3.20 | 3.20 | 3.20 | -4.76% | 78,356 |
| Oct 9, 2025 | 3.49 | 3.49 | 3.36 | 3.36 | 3.36 | -1.75% | 55,859 |
| Oct 8, 2025 | 3.41 | 3.53 | 3.38 | 3.42 | 3.42 | -0.58% | 43,922 |
| Oct 7, 2025 | 3.25 | 3.52 | 3.25 | 3.44 | 3.44 | 2.99% | 59,353 |
| Oct 6, 2025 | 3.38 | 3.45 | 3.30 | 3.34 | 3.34 | -0.60% | 49,251 |
| Oct 3, 2025 | 3.35 | 3.49 | 3.34 | 3.36 | 3.36 | - | 67,841 |
| Oct 2, 2025 | 3.29 | 3.43 | 3.29 | 3.36 | 3.36 | 1.20% | 54,539 |
| Oct 1, 2025 | 3.40 | 3.46 | 3.24 | 3.32 | 3.32 | -5.68% | 63,808 |
| Sep 30, 2025 | 3.38 | 3.55 | 3.37 | 3.52 | 3.52 | 3.23% | 59,963 |
| Sep 29, 2025 | 3.38 | 3.55 | 3.35 | 3.41 | 3.41 | -0.87% | 68,565 |
| Sep 26, 2025 | 3.45 | 3.58 | 3.22 | 3.44 | 3.44 | 1.18% | 77,456 |
| Sep 25, 2025 | 3.66 | 3.70 | 3.40 | 3.40 | 3.40 | -8.36% | 30,450 |
| Sep 24, 2025 | 3.65 | 3.76 | 3.47 | 3.71 | 3.71 | 1.64% | 51,904 |
| Sep 23, 2025 | 3.65 | 3.70 | 3.56 | 3.65 | 3.65 | 1.96% | 62,493 |
| Sep 22, 2025 | 3.30 | 3.65 | 3.20 | 3.58 | 3.58 | 8.81% | 60,509 |
| Sep 19, 2025 | 3.18 | 3.40 | 3.15 | 3.29 | 3.29 | 4.78% | 714,953 |
| Sep 18, 2025 | 3.60 | 3.71 | 2.98 | 3.14 | 3.14 | -13.02% | 177,590 |
| Sep 17, 2025 | 3.31 | 3.78 | 3.21 | 3.61 | 3.61 | 9.06% | 100,924 |
| Sep 16, 2025 | 3.34 | 3.49 | 3.26 | 3.31 | 3.31 | 0.61% | 80,158 |
| Sep 15, 2025 | 3.73 | 3.73 | 3.25 | 3.29 | 3.29 | -3.80% | 94,645 |
| Sep 12, 2025 | 3.69 | 3.78 | 3.30 | 3.42 | 3.42 | -6.04% | 45,011 |
| Sep 11, 2025 | 3.60 | 3.70 | 3.56 | 3.64 | 3.64 | 1.68% | 42,370 |
| Sep 10, 2025 | 3.60 | 3.69 | 3.51 | 3.58 | 3.58 | -1.65% | 45,812 |
| Sep 9, 2025 | 3.60 | 3.78 | 3.60 | 3.64 | 3.64 | 0.83% | 7,524 |
| Sep 8, 2025 | 3.90 | 3.97 | 3.59 | 3.61 | 3.61 | -9.75% | 56,618 |
| Sep 5, 2025 | 4.00 | 4.07 | 3.93 | 4.00 | 4.00 | -1.48% | 10,171 |
| Sep 4, 2025 | 4.05 | 4.06 | 3.86 | 4.06 | 4.06 | 4.37% | 10,944 |
| Sep 3, 2025 | 3.99 | 4.01 | 3.89 | 3.89 | 3.89 | -2.02% | 14,325 |
| Sep 2, 2025 | 3.85 | 4.06 | 3.85 | 3.97 | 3.97 | 2.06% | 38,305 |
| Aug 29, 2025 | 3.76 | 3.90 | 3.76 | 3.89 | 3.89 | 1.30% | 24,378 |
| Aug 28, 2025 | 3.91 | 3.94 | 3.84 | 3.84 | 3.84 | 0.79% | 12,774 |
| Aug 27, 2025 | 3.91 | 3.99 | 3.81 | 3.81 | 3.81 | -3.54% | 30,335 |
| Aug 26, 2025 | 3.89 | 4.04 | 3.85 | 3.95 | 3.95 | 4.50% | 20,048 |
| Aug 25, 2025 | 3.96 | 3.97 | 3.76 | 3.78 | 3.78 | -6.67% | 29,762 |
| Aug 22, 2025 | 3.75 | 4.05 | 3.75 | 4.05 | 4.05 | 8.87% | 48,168 |
| Aug 21, 2025 | 3.75 | 3.79 | 3.72 | 3.72 | 3.72 | -2.87% | 9,104 |
| Aug 20, 2025 | 3.70 | 3.93 | 3.70 | 3.83 | 3.83 | 4.08% | 27,008 |
| Aug 19, 2025 | 3.65 | 3.78 | 3.57 | 3.68 | 3.68 | 2.51% | 18,873 |
| Aug 18, 2025 | 3.56 | 3.68 | 3.53 | 3.59 | 3.59 | 1.70% | 33,871 |
| Aug 15, 2025 | 3.58 | 3.67 | 3.52 | 3.53 | 3.53 | -1.67% | 44,053 |
| Aug 14, 2025 | 3.60 | 3.69 | 3.45 | 3.59 | 3.59 | -3.75% | 64,981 |
| Aug 13, 2025 | 3.70 | 3.95 | 3.70 | 3.73 | 3.73 | -1.06% | 36,981 |
| Aug 12, 2025 | 3.83 | 3.92 | 3.74 | 3.77 | 3.77 | -1.05% | 39,589 |
| Aug 11, 2025 | 3.60 | 3.81 | 3.60 | 3.81 | 3.81 | 4.38% | 32,158 |
| Aug 8, 2025 | 3.73 | 3.82 | 3.65 | 3.65 | 3.65 | -1.35% | 26,872 |
| Aug 7, 2025 | 3.92 | 3.92 | 3.70 | 3.70 | 3.70 | -0.27% | 21,465 |
| Aug 6, 2025 | 3.71 | 3.82 | 3.70 | 3.71 | 3.71 | -1.85% | 20,270 |
| Aug 5, 2025 | 3.75 | 3.89 | 3.74 | 3.78 | 3.78 | 0.27% | 23,683 |