Mobile Infrastructure Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	1.93	2.07	1.92	2.04	2.04	6.81%	108,560
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
May 6, 2026	1.83	1.97	1.80	1.82	1.82	-3.19%	15,132
May 5, 2026	1.88	1.92	1.86	1.88	1.88	-	23,238
May 4, 2026	1.81	2.03	1.81	1.88	1.88	2.73%	83,007
May 1, 2026	1.88	1.91	1.83	1.83	1.83	-0.54%	12,806
Apr 30, 2026	1.92	1.95	1.84	1.84	1.84	-5.64%	30,819
Apr 29, 2026	2.11	2.11	1.95	1.95	1.95	-9.30%	43,038
Apr 28, 2026	2.05	2.21	2.03	2.15	2.15	3.37%	22,753
Apr 27, 2026	2.14	2.16	2.05	2.08	2.08	-5.45%	15,900
Apr 24, 2026	1.99	2.20	1.99	2.20	2.20	9.45%	13,088
Apr 23, 2026	2.04	2.04	1.96	2.01	2.01	-	23,947
Apr 22, 2026	2.03	2.11	1.98	2.01	2.01	-2.43%	26,456
Apr 21, 2026	2.06	2.12	1.90	2.06	2.06	1.48%	31,800
Apr 20, 2026	2.05	2.31	2.02	2.03	2.03	-1.93%	15,607
Apr 17, 2026	2.04	2.25	2.04	2.07	2.07	-0.96%	58,248
Apr 16, 2026	2.13	2.13	2.02	2.09	2.09	-1.42%	29,146
Apr 15, 2026	2.16	2.37	2.11	2.12	2.12	-3.20%	20,872
Apr 14, 2026	2.14	2.25	2.12	2.19	2.19	0.92%	22,821
Apr 13, 2026	2.20	2.27	2.10	2.17	2.17	0.46%	21,313
Apr 10, 2026	2.23	2.43	2.15	2.16	2.16	-2.70%	57,588
Apr 9, 2026	2.21	2.37	2.05	2.22	2.22	1.83%	59,787
Apr 8, 2026	2.25	2.25	2.13	2.18	2.18	1.40%	11,376
Apr 7, 2026	2.16	2.18	2.00	2.15	2.15	-3.59%	36,951
Apr 6, 2026	2.25	2.29	2.15	2.23	2.23	0.90%	15,598
Apr 2, 2026	2.21	2.30	2.10	2.21	2.21	1.84%	26,317
Apr 1, 2026	2.30	2.35	2.13	2.17	2.17	-3.13%	28,204
Mar 31, 2026	2.35	2.35	2.22	2.24	2.24	-3.45%	18,221
Mar 30, 2026	2.31	2.36	2.24	2.32	2.32	2.65%	17,395
Mar 27, 2026	2.29	2.43	2.23	2.26	2.26	-2.59%	19,168
Mar 26, 2026	2.41	2.51	2.28	2.32	2.32	-4.13%	17,574
Mar 25, 2026	2.52	2.57	2.37	2.42	2.42	-5.10%	19,582
Mar 24, 2026	2.63	2.63	2.52	2.55	2.55	-4.49%	9,865
Mar 23, 2026	2.55	2.71	2.50	2.67	2.67	8.10%	24,417
Mar 20, 2026	2.52	2.60	2.26	2.47	2.47	-2.37%	80,653
Mar 19, 2026	2.35	2.54	2.28	2.53	2.53	8.58%	24,317
Mar 18, 2026	2.47	2.65	2.30	2.33	2.33	-6.05%	45,788
Mar 17, 2026	2.44	2.51	2.35	2.48	2.48	2.06%	30,391
Mar 16, 2026	2.59	2.65	2.43	2.43	2.43	-3.95%	36,741
Mar 13, 2026	2.55	2.69	2.40	2.53	2.53	2.22%	30,398
Mar 12, 2026	2.50	2.52	2.34	2.48	2.48	-2.17%	30,280
Mar 11, 2026	2.56	2.68	2.51	2.53	2.53	-2.32%	23,481
Mar 10, 2026	2.64	2.72	2.58	2.59	2.59	-1.89%	84,785
Mar 9, 2026	2.71	2.90	2.54	2.64	2.64	-2.94%	53,203