Mobile Infrastructure Corporation (BEEP)
NASDAQ: BEEP · Real-Time Price · USD
3.270
-0.030 (-0.91%)
At close: Nov 14, 2025, 4:00 PM EST
3.260
-0.010 (-0.31%)
After-hours: Nov 14, 2025, 4:20 PM EST
Mobile Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 3.23 | 3.38 | 3.15 | 3.26 | 3.26 | -1.21% | 26,204 |
| Nov 13, 2025 | 3.31 | 3.36 | 3.28 | 3.30 | 3.30 | -1.49% | 22,827 |
| Nov 12, 2025 | 3.41 | 3.42 | 3.26 | 3.35 | 3.35 | 2.76% | 39,635 |
| Nov 11, 2025 | 3.10 | 3.31 | 3.05 | 3.26 | 3.26 | -0.31% | 62,023 |
| Nov 10, 2025 | 3.23 | 3.51 | 3.23 | 3.27 | 3.27 | -2.68% | 70,271 |
| Nov 7, 2025 | 3.26 | 3.45 | 3.26 | 3.36 | 3.36 | 3.07% | 26,967 |
| Nov 6, 2025 | 3.43 | 3.49 | 3.24 | 3.26 | 3.26 | -4.96% | 59,297 |
| Nov 5, 2025 | 3.41 | 3.53 | 3.30 | 3.43 | 3.43 | 0.88% | 82,027 |
| Nov 4, 2025 | 3.33 | 3.49 | 3.33 | 3.40 | 3.40 | -0.58% | 25,393 |
| Nov 3, 2025 | 3.43 | 3.56 | 3.36 | 3.42 | 3.42 | - | 37,455 |
| Oct 31, 2025 | 3.32 | 3.45 | 3.32 | 3.42 | 3.42 | 2.40% | 38,425 |
| Oct 30, 2025 | 3.46 | 3.51 | 3.30 | 3.34 | 3.34 | -4.57% | 72,682 |
| Oct 29, 2025 | 3.59 | 3.71 | 3.49 | 3.50 | 3.50 | -3.05% | 87,498 |
| Oct 28, 2025 | 3.65 | 3.71 | 3.53 | 3.61 | 3.61 | -3.22% | 161,324 |
| Oct 27, 2025 | 3.60 | 3.78 | 3.60 | 3.73 | 3.73 | 0.81% | 45,854 |
| Oct 24, 2025 | 3.62 | 3.73 | 3.54 | 3.70 | 3.70 | 1.93% | 73,981 |
| Oct 23, 2025 | 3.59 | 3.68 | 3.55 | 3.63 | 3.63 | 0.83% | 53,203 |
| Oct 22, 2025 | 3.40 | 3.63 | 3.32 | 3.60 | 3.60 | 3.15% | 70,663 |
| Oct 21, 2025 | 3.39 | 3.53 | 3.32 | 3.49 | 3.49 | 3.25% | 49,841 |
| Oct 20, 2025 | 3.47 | 3.53 | 3.34 | 3.38 | 3.38 | 0.60% | 47,779 |
| Oct 17, 2025 | 3.21 | 3.43 | 3.21 | 3.36 | 3.36 | 4.35% | 76,388 |
| Oct 16, 2025 | 3.30 | 3.39 | 3.18 | 3.22 | 3.22 | -4.17% | 90,035 |
| Oct 15, 2025 | 3.36 | 3.51 | 3.22 | 3.36 | 3.36 | -1.18% | 81,343 |
| Oct 14, 2025 | 3.23 | 3.41 | 3.17 | 3.40 | 3.40 | 4.29% | 60,182 |
| 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 |