Mobile Infrastructure Corporation (BEEP)
NYSEAMERICAN: BEEP · Real-Time Price · USD
3.420
+0.210 (6.54%)
Sep 26, 2024, 4:00 PM EDT - Market closed
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2024 | 2.97 | 3.25 | 2.93 | 3.21 | 3.21 | 7.36% | 58,795 |
| Sep 24, 2024 | 3.19 | 3.19 | 2.96 | 2.99 | 2.99 | -4.47% | 85,920 |
| Sep 23, 2024 | 3.25 | 3.26 | 3.08 | 3.13 | 3.13 | -6.29% | 43,536 |
| Sep 20, 2024 | 3.09 | 3.36 | 2.92 | 3.34 | 3.34 | 11.71% | 230,988 |
| Sep 19, 2024 | 3.07 | 3.11 | 2.90 | 2.99 | 2.99 | 1.01% | 131,635 |
| Sep 18, 2024 | 2.65 | 3.18 | 2.65 | 2.96 | 2.96 | 1.02% | 75,026 |
| Sep 17, 2024 | 2.99 | 3.09 | 2.92 | 2.93 | 2.93 | -4.25% | 64,370 |
| Sep 16, 2024 | 3.02 | 3.18 | 3.02 | 3.06 | 3.06 | -1.61% | 29,076 |
| Sep 13, 2024 | 3.43 | 3.48 | 3.06 | 3.11 | 3.11 | -9.33% | 67,630 |
| Sep 12, 2024 | 3.70 | 3.70 | 3.43 | 3.43 | 3.43 | -4.99% | 42,301 |
| Sep 11, 2024 | 3.48 | 3.77 | 3.36 | 3.61 | 3.61 | 3.14% | 94,315 |
| Sep 10, 2024 | 3.66 | 3.71 | 3.46 | 3.50 | 3.50 | -2.78% | 68,997 |
| Sep 9, 2024 | 3.39 | 3.82 | 3.33 | 3.60 | 3.60 | 8.76% | 131,721 |
| Sep 6, 2024 | 3.43 | 3.52 | 3.25 | 3.31 | 3.31 | 1.53% | 123,926 |
| Sep 5, 2024 | 3.36 | 3.55 | 3.25 | 3.26 | 3.26 | -8.94% | 75,831 |
| Sep 4, 2024 | 3.28 | 3.64 | 3.12 | 3.58 | 3.58 | 2.29% | 97,982 |
| Sep 3, 2024 | 3.80 | 3.82 | 3.49 | 3.50 | 3.50 | -8.38% | 34,450 |
| Aug 30, 2024 | 3.73 | 3.82 | 3.56 | 3.82 | 3.82 | 2.14% | 64,580 |
| Aug 29, 2024 | 3.60 | 3.79 | 3.51 | 3.74 | 3.74 | 3.89% | 86,592 |
| Aug 28, 2024 | 3.16 | 3.73 | 3.11 | 3.60 | 3.60 | 12.50% | 192,688 |
| Aug 27, 2024 | 3.18 | 3.24 | 3.10 | 3.20 | 3.20 | 0.63% | 51,296 |
| Aug 26, 2024 | 3.10 | 3.29 | 2.90 | 3.18 | 3.18 | -0.31% | 133,790 |
| Aug 23, 2024 | 2.96 | 3.20 | 2.96 | 3.19 | 3.19 | 7.05% | 110,309 |
| Aug 22, 2024 | 2.88 | 3.32 | 2.81 | 2.98 | 2.98 | -0.33% | 145,692 |
| Aug 21, 2024 | 2.80 | 3.00 | 2.80 | 2.99 | 2.99 | 7.17% | 204,981 |
| Aug 20, 2024 | 2.85 | 3.00 | 2.60 | 2.79 | 2.79 | 0.36% | 286,939 |
| Aug 19, 2024 | 2.76 | 2.85 | 2.75 | 2.78 | 2.78 | 4.51% | 17,335 |
| Aug 16, 2024 | 2.75 | 2.87 | 2.61 | 2.66 | 2.66 | -7.32% | 10,684 |
| Aug 15, 2024 | 2.79 | 2.89 | 2.78 | 2.87 | 2.87 | 3.61% | 19,684 |
| Aug 14, 2024 | 2.66 | 2.95 | 2.66 | 2.77 | 2.77 | -4.81% | 52,492 |
| Aug 13, 2024 | 2.67 | 3.14 | 2.67 | 2.91 | 2.91 | 8.18% | 207,712 |
| Aug 12, 2024 | 2.69 | 2.80 | 2.63 | 2.69 | 2.69 | 2.28% | 16,008 |
| Aug 9, 2024 | 2.67 | 2.76 | 2.58 | 2.63 | 2.63 | -1.50% | 24,663 |
| Aug 8, 2024 | 2.69 | 2.81 | 2.67 | 2.67 | 2.67 | -1.11% | 36,938 |
| Aug 7, 2024 | 2.76 | 2.76 | 2.66 | 2.70 | 2.70 | -0.37% | 31,494 |
| Aug 6, 2024 | 2.63 | 2.83 | 2.63 | 2.71 | 2.71 | -2.87% | 19,966 |
| Aug 5, 2024 | 2.48 | 2.86 | 2.48 | 2.79 | 2.79 | 7.31% | 52,644 |
| Aug 2, 2024 | 2.86 | 2.86 | 2.60 | 2.60 | 2.60 | -9.09% | 99,618 |
| Aug 1, 2024 | 2.89 | 2.99 | 2.83 | 2.86 | 2.86 | -2.72% | 9,375 |
| Jul 31, 2024 | 2.92 | 2.95 | 2.83 | 2.94 | 2.94 | -2.00% | 86,833 |
| Jul 30, 2024 | 2.98 | 3.02 | 2.80 | 3.00 | 3.00 | -0.33% | 156,723 |
| Jul 29, 2024 | 3.24 | 3.24 | 3.00 | 3.01 | 3.01 | -7.10% | 43,777 |
| Jul 26, 2024 | 3.14 | 3.30 | 3.02 | 3.24 | 3.24 | 4.52% | 24,750 |
| Jul 25, 2024 | 2.98 | 3.15 | 2.98 | 3.10 | 3.10 | 2.99% | 12,488 |
| Jul 24, 2024 | 3.01 | 3.10 | 2.76 | 3.01 | 3.01 | -2.27% | 50,998 |
| Jul 23, 2024 | 2.92 | 3.10 | 2.92 | 3.08 | 3.08 | 2.67% | 127,162 |
| Jul 22, 2024 | 3.20 | 3.23 | 2.96 | 3.00 | 3.00 | -4.46% | 374,835 |
| Jul 19, 2024 | 3.18 | 3.22 | 3.05 | 3.14 | 3.14 | 0.32% | 33,621 |
| Jul 18, 2024 | 3.13 | 3.22 | 3.10 | 3.13 | 3.13 | 1.46% | 25,014 |
| Jul 17, 2024 | 3.07 | 3.17 | 3.00 | 3.09 | 3.09 | -2.06% | 85,300 |
| Jul 16, 2024 | 3.07 | 3.32 | 3.05 | 3.15 | 3.15 | -1.87% | 188,349 |
| Jul 15, 2024 | 3.25 | 3.35 | 3.14 | 3.21 | 3.21 | -0.62% | 158,450 |
| Jul 12, 2024 | 3.14 | 3.32 | 3.14 | 3.23 | 3.23 | 1.25% | 45,487 |
| Jul 11, 2024 | 3.20 | 3.27 | 3.19 | 3.19 | 3.19 | 0.31% | 22,415 |
| Jul 10, 2024 | 3.23 | 3.23 | 3.00 | 3.18 | 3.18 | -0.63% | 41,992 |
| Jul 9, 2024 | 3.15 | 3.26 | 3.15 | 3.20 | 3.20 | 1.27% | 8,650 |
| Jul 8, 2024 | 3.15 | 3.22 | 3.15 | 3.16 | 3.16 | -1.56% | 31,116 |
| Jul 5, 2024 | 3.26 | 3.26 | 3.17 | 3.21 | 3.21 | -0.31% | 17,658 |
| Jul 3, 2024 | 3.32 | 3.34 | 3.22 | 3.22 | 3.22 | -1.53% | 28,469 |
| Jul 2, 2024 | 3.29 | 3.44 | 3.20 | 3.27 | 3.27 | -2.10% | 46,247 |
| Jul 1, 2024 | 3.34 | 3.44 | 3.25 | 3.34 | 3.34 | -2.62% | 17,744 |
| Jun 28, 2024 | 3.35 | 3.48 | 3.20 | 3.43 | 3.43 | 2.39% | 75,018 |
| Jun 27, 2024 | 3.33 | 3.37 | 3.20 | 3.35 | 3.35 | 1.82% | 15,502 |
| Jun 26, 2024 | 3.28 | 3.45 | 3.18 | 3.29 | 3.29 | - | 62,462 |
| Jun 25, 2024 | 3.35 | 3.63 | 3.29 | 3.29 | 3.29 | -2.66% | 111,610 |
| Jun 24, 2024 | 3.63 | 3.67 | 3.38 | 3.38 | 3.38 | -6.89% | 95,239 |
| Jun 21, 2024 | 3.48 | 3.70 | 3.27 | 3.63 | 3.63 | 1.68% | 900,540 |
| Jun 20, 2024 | 3.32 | 3.68 | 3.27 | 3.57 | 3.57 | 4.08% | 77,822 |
| Jun 18, 2024 | 3.67 | 3.67 | 3.35 | 3.43 | 3.43 | -2.83% | 89,573 |
| Jun 17, 2024 | 3.63 | 3.70 | 3.47 | 3.53 | 3.53 | -0.84% | 67,791 |
| Jun 14, 2024 | 3.24 | 3.69 | 3.24 | 3.56 | 3.56 | 6.91% | 76,390 |
| Jun 13, 2024 | 3.61 | 3.61 | 3.33 | 3.33 | 3.33 | -7.76% | 110,862 |
| Jun 12, 2024 | 3.57 | 3.70 | 3.53 | 3.61 | 3.61 | -1.63% | 68,105 |
| Jun 11, 2024 | 3.56 | 3.70 | 3.44 | 3.67 | 3.67 | -1.08% | 64,284 |
| Jun 10, 2024 | 3.38 | 3.80 | 3.38 | 3.71 | 3.71 | 11.75% | 129,617 |
| Jun 7, 2024 | 3.26 | 3.32 | 3.13 | 3.32 | 3.32 | 2.47% | 25,193 |
| Jun 6, 2024 | 3.41 | 3.41 | 3.24 | 3.24 | 3.24 | -4.14% | 11,490 |
| Jun 5, 2024 | 3.38 | 3.42 | 3.26 | 3.38 | 3.38 | -0.59% | 95,319 |
| Jun 4, 2024 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -2.58% | 20,708 |
| Jun 3, 2024 | 3.31 | 3.50 | 3.24 | 3.49 | 3.49 | 3.25% | 71,421 |
| May 31, 2024 | 3.40 | 3.40 | 3.35 | 3.38 | 3.38 | -1.17% | 29,279 |
| May 30, 2024 | 3.39 | 3.49 | 3.31 | 3.42 | 3.42 | -0.58% | 123,726 |
| May 29, 2024 | 3.40 | 3.47 | 3.28 | 3.44 | 3.44 | 1.18% | 85,372 |
| May 28, 2024 | 3.47 | 3.47 | 3.35 | 3.40 | 3.40 | -0.58% | 56,421 |
| May 24, 2024 | 3.49 | 3.50 | 3.40 | 3.42 | 3.42 | -2.84% | 70,225 |
| May 23, 2024 | 3.45 | 3.55 | 3.45 | 3.52 | 3.52 | -0.85% | 21,399 |
| May 22, 2024 | 3.63 | 3.63 | 3.50 | 3.55 | 3.55 | -1.39% | 60,554 |
| May 21, 2024 | 3.55 | 3.60 | 3.55 | 3.60 | 3.60 | 2.27% | 35,893 |
| May 20, 2024 | 3.47 | 3.53 | 3.43 | 3.52 | 3.52 | 0.57% | 43,114 |
| May 17, 2024 | 3.51 | 3.57 | 3.45 | 3.50 | 3.50 | -2.78% | 16,941 |
| May 16, 2024 | 3.51 | 3.62 | 3.51 | 3.60 | 3.60 | 1.41% | 14,388 |
| May 15, 2024 | 3.54 | 3.65 | 3.51 | 3.55 | 3.55 | -1.39% | 17,150 |
| May 14, 2024 | 3.54 | 3.65 | 3.46 | 3.60 | 3.60 | 1.98% | 26,553 |
| May 13, 2024 | 3.51 | 3.63 | 3.45 | 3.53 | 3.53 | 0.57% | 15,271 |
| May 10, 2024 | 3.55 | 3.66 | 3.50 | 3.51 | 3.51 | -2.23% | 14,526 |
| May 9, 2024 | 3.60 | 3.68 | 3.50 | 3.59 | 3.59 | 2.57% | 20,628 |
| May 8, 2024 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -0.57% | 30,284 |
| May 7, 2024 | 3.57 | 3.70 | 3.50 | 3.52 | 3.52 | -1.12% | 41,470 |
| May 6, 2024 | 3.51 | 3.70 | 3.50 | 3.56 | 3.56 | 1.42% | 44,500 |
| May 3, 2024 | 3.56 | 3.62 | 3.50 | 3.51 | 3.51 | -0.28% | 10,213 |