Mobile Infrastructure Corporation (BEEP)
NYSEAMERICAN: BEEP · Real-Time Price · USD
4.010
-0.010 (-0.25%)
Apr 17, 2025, 4:00 PM EDT - Market closed
Mobile Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 20, 2025 | 3.73 | 4.10 | 3.73 | 4.09 | 4.09 | 8.49% | 49,124 |
| Mar 19, 2025 | 3.62 | 3.77 | 3.42 | 3.77 | 3.77 | 4.72% | 17,901 |
| Mar 18, 2025 | 3.85 | 3.85 | 3.60 | 3.60 | 3.60 | -6.74% | 46,267 |
| Mar 17, 2025 | 3.78 | 3.87 | 3.45 | 3.86 | 3.86 | 1.05% | 23,061 |
| Mar 14, 2025 | 3.99 | 4.02 | 3.51 | 3.82 | 3.82 | -3.29% | 51,760 |
| Mar 13, 2025 | 3.89 | 3.95 | 3.74 | 3.95 | 3.95 | 3.95% | 28,576 |
| Mar 12, 2025 | 3.78 | 4.10 | 3.60 | 3.80 | 3.80 | 1.33% | 55,004 |
| Mar 11, 2025 | 3.78 | 3.80 | 3.14 | 3.75 | 3.75 | 10.29% | 53,313 |
| Mar 10, 2025 | 3.57 | 3.78 | 3.30 | 3.40 | 3.40 | -5.03% | 20,691 |
| Mar 7, 2025 | 3.37 | 3.58 | 3.33 | 3.58 | 3.58 | 3.17% | 27,968 |
| Mar 6, 2025 | 3.47 | 3.50 | 3.31 | 3.47 | 3.47 | 0.29% | 17,410 |
| Mar 5, 2025 | 3.41 | 3.54 | 3.31 | 3.46 | 3.46 | 1.47% | 84,776 |
| Mar 4, 2025 | 3.52 | 3.67 | 3.40 | 3.41 | 3.41 | -2.29% | 30,822 |
| Mar 3, 2025 | 3.53 | 3.72 | 3.43 | 3.49 | 3.49 | -4.64% | 18,116 |
| Feb 28, 2025 | 3.61 | 3.67 | 3.42 | 3.66 | 3.66 | -0.54% | 19,476 |
| Feb 27, 2025 | 3.64 | 3.73 | 3.55 | 3.68 | 3.68 | 2.22% | 9,636 |
| Feb 26, 2025 | 3.61 | 3.75 | 3.49 | 3.60 | 3.60 | 0.84% | 36,291 |
| Feb 25, 2025 | 2.91 | 3.82 | 2.91 | 3.57 | 3.57 | 23.10% | 135,222 |
| Feb 24, 2025 | 3.15 | 3.22 | 2.85 | 2.90 | 2.90 | -5.54% | 107,585 |
| Feb 21, 2025 | 3.27 | 3.36 | 3.07 | 3.07 | 3.07 | -6.12% | 79,854 |
| Feb 20, 2025 | 3.30 | 3.47 | 3.27 | 3.27 | 3.27 | -6.30% | 35,645 |
| Feb 19, 2025 | 3.47 | 3.49 | 3.27 | 3.49 | 3.49 | -0.85% | 28,093 |
| Feb 18, 2025 | 3.80 | 3.83 | 3.42 | 3.52 | 3.52 | -8.33% | 48,516 |
| Feb 14, 2025 | 3.72 | 3.91 | 3.58 | 3.84 | 3.84 | 2.95% | 17,970 |
| Feb 13, 2025 | 3.73 | 3.89 | 3.65 | 3.73 | 3.73 | 1.63% | 23,289 |
| Feb 12, 2025 | 3.65 | 3.85 | 3.65 | 3.67 | 3.67 | 0.27% | 16,768 |
| Feb 11, 2025 | 3.89 | 3.89 | 3.66 | 3.66 | 3.66 | -4.94% | 14,951 |
| Feb 10, 2025 | 3.88 | 3.99 | 3.61 | 3.85 | 3.85 | 4.62% | 28,510 |
| Feb 7, 2025 | 3.81 | 3.92 | 3.60 | 3.68 | 3.68 | -2.13% | 16,816 |
| Feb 6, 2025 | 3.87 | 3.96 | 3.75 | 3.76 | 3.76 | -5.76% | 8,740 |