Mobile Infrastructure Corporation (BEEP)
NASDAQ: BEEP · Real-Time Price · USD
2.730
-0.050 (-1.80%)
At close: Oct 9, 2026, 4:00 PM EDT
2.720
-0.010 (-0.37%)
After-hours: Oct 9, 2026, 4:00 PM EDT
Mobile Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 2.75 | 2.75 | 2.66 | 2.73 | 2.73 | -1.80% | 8,501 |
| Oct 8, 2026 | 2.74 | 2.80 | 2.72 | 2.78 | 2.78 | -0.71% | 4,541 |
| Oct 7, 2026 | 2.84 | 2.84 | 2.75 | 2.80 | 2.80 | -1.75% | 9,588 |
| Oct 6, 2026 | 2.85 | 2.94 | 2.84 | 2.85 | 2.85 | -0.70% | 31,927 |
| Oct 5, 2026 | 2.61 | 3.06 | 2.61 | 2.87 | 2.87 | 11.67% | 128,791 |
| Oct 2, 2026 | 2.61 | 2.61 | 2.52 | 2.57 | 2.57 | -1.72% | 46,980 |
| Oct 1, 2026 | 2.77 | 2.77 | 2.60 | 2.62 | 2.62 | -7.27% | 48,175 |
| Sep 30, 2026 | 2.80 | 2.82 | 2.67 | 2.82 | 2.82 | 1.08% | 29,179 |
| Sep 29, 2026 | 2.80 | 2.80 | 2.76 | 2.79 | 2.79 | -1.41% | 21,798 |
| Sep 28, 2026 | 2.81 | 2.84 | 2.80 | 2.83 | 2.83 | -1.39% | 21,655 |
| Sep 25, 2026 | 2.80 | 2.88 | 2.80 | 2.87 | 2.87 | 0.35% | 9,190 |
| Sep 24, 2026 | 2.81 | 2.95 | 2.80 | 2.86 | 2.86 | 0.70% | 10,516 |
| Sep 23, 2026 | 2.82 | 2.90 | 2.80 | 2.84 | 2.84 | 0.35% | 32,445 |
| Sep 22, 2026 | 2.83 | 2.87 | 2.80 | 2.83 | 2.83 | -0.35% | 28,585 |
| Sep 21, 2026 | 2.93 | 2.93 | 2.78 | 2.84 | 2.84 | -1.39% | 19,943 |
| Sep 18, 2026 | 2.83 | 2.88 | 2.79 | 2.88 | 2.88 | - | 23,311 |
| Sep 17, 2026 | 2.89 | 2.89 | 2.80 | 2.88 | 2.88 | 1.05% | 38,976 |
| Sep 16, 2026 | 2.80 | 2.94 | 2.80 | 2.85 | 2.85 | 0.35% | 16,278 |
| Sep 15, 2026 | 2.82 | 2.84 | 2.80 | 2.84 | 2.84 | - | 6,381 |
| Sep 14, 2026 | 2.78 | 2.97 | 2.78 | 2.84 | 2.84 | 1.43% | 6,005 |
| Sep 11, 2026 | 2.83 | 2.86 | 2.25 | 2.80 | 2.80 | -1.75% | 19,436 |
| Sep 10, 2026 | 2.90 | 2.90 | 2.80 | 2.85 | 2.85 | -3.39% | 26,597 |
| Sep 9, 2026 | 3.04 | 3.04 | 2.92 | 2.95 | 2.95 | -2.96% | 12,818 |
| Sep 8, 2026 | 3.02 | 3.17 | 2.98 | 3.04 | 3.04 | 0.66% | 49,162 |
| Sep 4, 2026 | 2.84 | 3.02 | 2.84 | 3.02 | 3.02 | 3.42% | 14,087 |
| Sep 3, 2026 | 2.84 | 2.93 | 2.84 | 2.92 | 2.92 | 2.10% | 18,514 |
| Sep 2, 2026 | 2.91 | 2.92 | 2.85 | 2.86 | 2.86 | -2.05% | 8,334 |
| Sep 1, 2026 | 3.13 | 3.13 | 2.69 | 2.92 | 2.92 | -3.95% | 55,977 |
| Aug 31, 2026 | 2.99 | 3.09 | 2.96 | 3.04 | 3.04 | 2.36% | 33,078 |
| Aug 28, 2026 | 2.99 | 2.99 | 2.86 | 2.97 | 2.97 | -1.00% | 9,200 |
| Aug 27, 2026 | 3.02 | 3.10 | 2.99 | 3.00 | 3.00 | -0.66% | 24,095 |
| Aug 26, 2026 | 2.97 | 3.14 | 2.74 | 3.02 | 3.02 | 3.78% | 46,634 |
| Aug 25, 2026 | 2.83 | 2.99 | 2.83 | 2.91 | 2.91 | 1.39% | 40,036 |
| Aug 24, 2026 | 2.67 | 2.89 | 2.67 | 2.87 | 2.87 | 5.13% | 6,036 |
| Aug 21, 2026 | 2.58 | 2.86 | 2.30 | 2.73 | 2.73 | 3.02% | 37,881 |
| Aug 20, 2026 | 2.68 | 2.74 | 2.55 | 2.65 | 2.65 | 0.76% | 10,538 |
| Aug 19, 2026 | 2.64 | 2.64 | 2.55 | 2.63 | 2.63 | 2.73% | 19,842 |
| Aug 18, 2026 | 2.64 | 2.64 | 2.50 | 2.56 | 2.56 | -0.78% | 29,998 |
| Aug 17, 2026 | 2.60 | 2.73 | 2.27 | 2.58 | 2.58 | -0.39% | 13,265 |
| Aug 14, 2026 | 2.46 | 2.70 | 2.46 | 2.59 | 2.59 | 6.58% | 11,012 |
| Aug 13, 2026 | 2.65 | 2.84 | 2.25 | 2.43 | 2.43 | -12.59% | 85,608 |
| Aug 12, 2026 | 2.85 | 2.86 | 2.63 | 2.78 | 2.78 | 0.36% | 34,665 |
| Aug 11, 2026 | 2.57 | 2.98 | 2.48 | 2.77 | 2.77 | 0.36% | 137,884 |
| Aug 10, 2026 | 2.51 | 2.76 | 2.38 | 2.76 | 2.76 | 11.29% | 85,020 |
| Aug 7, 2026 | 2.20 | 2.57 | 2.02 | 2.48 | 2.48 | 21.57% | 147,350 |
| Aug 6, 2026 | 1.81 | 2.15 | 1.80 | 2.04 | 2.04 | -2.86% | 16,143 |
| Aug 5, 2026 | 2.02 | 2.20 | 1.88 | 2.10 | 2.10 | 16.02% | 261,233 |
| Aug 4, 2026 | 1.86 | 1.90 | 1.77 | 1.81 | 1.81 | - | 20,051 |
| Aug 3, 2026 | 1.92 | 2.00 | 1.70 | 1.81 | 1.81 | -1.09% | 23,643 |
| Jul 31, 2026 | 1.79 | 1.85 | 1.71 | 1.83 | 1.83 | 3.98% | 11,183 |