Mobile Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	61,366
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%	37,081
Feb 13, 2026	3.23	3.24	3.17	3.18	3.18	0.63%	17,639
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%	45,608
Feb 10, 2026	3.10	3.26	3.00	3.00	3.00	-6.25%	115,368
Feb 9, 2026	3.24	3.30	3.14	3.20	3.20	-1.23%	33,982
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%	50,397
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%	63,694
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
Jan 23, 2026	2.87	3.02	2.87	2.95	2.95	1.37%	38,391
Jan 22, 2026	2.95	3.12	2.86	2.91	2.91	-1.69%	111,389
Jan 21, 2026	2.65	3.05	2.65	2.96	2.96	10.45%	105,210
Jan 20, 2026	2.57	2.74	2.56	2.68	2.68	1.90%	49,620
Jan 16, 2026	2.69	2.73	2.63	2.63	2.63	-2.59%	15,382
Jan 15, 2026	2.76	2.81	2.69	2.70	2.70	-0.74%	19,342
Jan 14, 2026	2.80	2.80	2.61	2.72	2.72	-1.09%	12,826
Jan 13, 2026	2.82	2.98	2.74	2.75	2.75	-2.14%	42,821
Jan 12, 2026	2.92	2.93	2.81	2.81	2.81	-0.71%	46,173
Jan 9, 2026	2.75	2.85	2.68	2.83	2.83	2.91%	111,838
Jan 8, 2026	2.60	2.85	2.60	2.75	2.75	5.77%	74,217
Jan 7, 2026	2.58	2.68	2.56	2.60	2.60	0.39%	84,887
Jan 6, 2026	2.60	2.74	2.56	2.59	2.59	-1.89%	46,404
Jan 5, 2026	2.54	2.76	2.54	2.64	2.64	3.94%	56,351
Jan 2, 2026	2.55	2.59	2.50	2.54	2.54	-0.39%	50,835
Dec 31, 2025	2.53	2.61	2.50	2.55	2.55	-0.39%	125,463
Dec 30, 2025	2.71	2.71	2.52	2.56	2.56	-7.25%	104,676
Dec 29, 2025	2.81	2.86	2.69	2.76	2.76	-1.78%	85,293
Dec 26, 2025	2.76	2.89	2.67	2.81	2.81	2.93%	70,991
Dec 24, 2025	2.61	2.85	2.57	2.73	2.73	4.60%	68,264
Dec 23, 2025	2.58	2.80	2.51	2.61	2.61	1.16%	105,422
Dec 22, 2025	2.62	2.75	2.57	2.58	2.58	-0.77%	138,553
Dec 19, 2025	2.75	2.82	2.55	2.60	2.60	-5.45%	198,325
Dec 18, 2025	2.85	2.88	2.69	2.75	2.75	-3.85%	58,231
Dec 17, 2025	3.13	3.25	2.82	2.86	2.86	-10.34%	100,023
Dec 16, 2025	3.07	3.25	3.07	3.19	3.19	1.27%	96,224
Dec 15, 2025	3.25	3.25	3.06	3.15	3.15	-3.67%	80,368
Dec 12, 2025	3.01	3.30	2.90	3.27	3.27	8.64%	143,104