Mobile Infrastructure Corporation (BEEP)
NASDAQ: BEEP · Real-Time Price · USD
1.880
-0.060 (-3.09%)
At close: Jul 20, 2026, 4:00 PM EDT
1.875
-0.005 (-0.27%)
After-hours: Jul 20, 2026, 4:10 PM EDT
Mobile Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.77 | 1.96 | 1.77 | 1.88 | 1.88 | -3.09% | 40,549 |
| Jul 17, 2026 | 1.92 | 1.97 | 1.78 | 1.94 | 1.94 | 1.04% | 19,722 |
| Jul 16, 2026 | 1.92 | 2.25 | 1.87 | 1.92 | 1.92 | 0.52% | 42,377 |
| Jul 15, 2026 | 1.84 | 1.95 | 1.84 | 1.91 | 1.91 | 4.95% | 17,333 |
| Jul 14, 2026 | 1.78 | 1.82 | 1.71 | 1.82 | 1.82 | 1.68% | 10,871 |
| Jul 13, 2026 | 1.79 | 1.85 | 1.77 | 1.79 | 1.79 | 0.56% | 26,289 |
| Jul 10, 2026 | 1.38 | 1.82 | 1.38 | 1.78 | 1.78 | 11.95% | 25,329 |
| Jul 9, 2026 | 1.51 | 1.60 | 1.40 | 1.59 | 1.59 | 4.61% | 64,350 |
| Jul 8, 2026 | 1.49 | 1.52 | 1.46 | 1.52 | 1.52 | -1.30% | 38,849 |
| Jul 7, 2026 | 1.65 | 1.67 | 1.40 | 1.54 | 1.54 | -4.35% | 51,628 |
| Jul 6, 2026 | 1.50 | 1.61 | 1.45 | 1.61 | 1.61 | 7.33% | 71,210 |
| Jul 2, 2026 | 1.37 | 1.50 | 1.37 | 1.50 | 1.50 | 7.91% | 54,879 |
| Jul 1, 2026 | 1.37 | 1.49 | 1.37 | 1.39 | 1.39 | 0.72% | 94,225 |
| Jun 30, 2026 | 1.46 | 1.52 | 1.29 | 1.38 | 1.38 | -6.76% | 73,026 |
| Jun 29, 2026 | 1.50 | 1.55 | 1.39 | 1.48 | 1.48 | -0.67% | 160,003 |
| Jun 26, 2026 | 1.55 | 1.70 | 1.46 | 1.49 | 1.49 | -2.93% | 1,130,417 |
| Jun 25, 2026 | 1.74 | 1.78 | 1.52 | 1.54 | 1.54 | -11.27% | 79,489 |
| Jun 24, 2026 | 1.83 | 1.87 | 1.71 | 1.73 | 1.73 | -4.42% | 51,393 |
| Jun 23, 2026 | 1.80 | 1.95 | 1.76 | 1.81 | 1.81 | -1.09% | 38,002 |
| Jun 22, 2026 | 1.78 | 1.89 | 1.75 | 1.83 | 1.83 | 2.81% | 30,670 |
| Jun 18, 2026 | 1.94 | 1.98 | 1.75 | 1.78 | 1.78 | -6.32% | 128,666 |
| Jun 17, 2026 | 1.95 | 2.03 | 1.84 | 1.90 | 1.90 | 1.06% | 101,678 |
| Jun 16, 2026 | 1.78 | 1.88 | 1.71 | 1.88 | 1.88 | 7.43% | 83,961 |
| Jun 15, 2026 | 1.80 | 1.87 | 1.71 | 1.75 | 1.75 | -5.41% | 46,948 |
| Jun 12, 2026 | 1.80 | 1.89 | 1.75 | 1.85 | 1.85 | 3.93% | 46,491 |
| Jun 11, 2026 | 1.92 | 2.08 | 1.72 | 1.78 | 1.78 | -5.82% | 53,047 |
| Jun 10, 2026 | 1.90 | 1.97 | 1.83 | 1.89 | 1.89 | - | 40,084 |
| Jun 9, 2026 | 1.95 | 1.95 | 1.84 | 1.89 | 1.89 | -1.05% | 42,390 |
| Jun 8, 2026 | 2.04 | 2.08 | 1.88 | 1.91 | 1.91 | -5.91% | 40,942 |
| Jun 5, 2026 | 2.10 | 2.12 | 1.99 | 2.03 | 2.03 | -4.69% | 56,692 |
| Jun 4, 2026 | 2.12 | 2.30 | 2.12 | 2.13 | 2.13 | -5.33% | 54,195 |
| Jun 3, 2026 | 2.27 | 2.33 | 2.19 | 2.25 | 2.25 | -1.75% | 57,810 |
| Jun 2, 2026 | 2.15 | 2.29 | 2.15 | 2.29 | 2.29 | 5.05% | 24,339 |
| Jun 1, 2026 | 2.16 | 2.35 | 2.16 | 2.18 | 2.18 | -1.36% | 28,277 |
| May 29, 2026 | 2.30 | 2.31 | 2.20 | 2.21 | 2.21 | -4.33% | 42,267 |
| May 28, 2026 | 2.09 | 2.32 | 2.03 | 2.31 | 2.31 | 12.14% | 58,289 |
| May 27, 2026 | 2.05 | 2.22 | 1.94 | 2.06 | 2.06 | -0.96% | 82,919 |
| May 26, 2026 | 1.94 | 2.10 | 1.88 | 2.08 | 2.08 | 7.77% | 103,849 |
| May 22, 2026 | 2.11 | 2.13 | 1.87 | 1.93 | 1.93 | -6.76% | 91,616 |
| May 21, 2026 | 2.14 | 2.44 | 2.00 | 2.07 | 2.07 | -2.82% | 81,030 |
| May 20, 2026 | 2.23 | 2.44 | 2.08 | 2.13 | 2.13 | -5.33% | 86,805 |
| May 19, 2026 | 2.02 | 2.46 | 1.91 | 2.25 | 2.25 | 10.29% | 172,711 |
| May 18, 2026 | 1.93 | 2.07 | 1.92 | 2.04 | 2.04 | 6.81% | 108,575 |
| May 15, 2026 | 1.78 | 2.04 | 1.78 | 1.91 | 1.91 | 4.95% | 40,964 |
| May 14, 2026 | 1.91 | 1.94 | 1.81 | 1.82 | 1.82 | -5.94% | 56,528 |
| May 13, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.94 | -0.26% | 9,544 |
| May 12, 2026 | 2.15 | 2.16 | 1.88 | 1.94 | 1.94 | -12.61% | 33,222 |
| May 11, 2026 | 1.82 | 2.28 | 1.76 | 2.22 | 2.22 | 22.65% | 180,221 |
| May 8, 2026 | 1.83 | 1.84 | 1.80 | 1.81 | 1.81 | -2.69% | 20,924 |
| May 7, 2026 | 1.80 | 1.96 | 1.80 | 1.86 | 1.86 | 2.20% | 15,600 |