Mobile Infrastructure Corporation (BEEP)
NASDAQ: BEEP · Real-Time Price · USD
2.970
-0.030 (-1.00%)
At close: Aug 28, 2026, 4:00 PM EDT
2.930
-0.040 (-1.35%)
After-hours: Aug 28, 2026, 4:10 PM EDT
Mobile Infrastructure Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 46,633 |
| Aug 25, 2026 | 2.83 | 2.99 | 2.83 | 2.91 | 2.91 | 1.39% | 39,310 |
| 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% | 37,853 |
| 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 |
| Jul 30, 2026 | 1.81 | 1.85 | 1.59 | 1.76 | 1.76 | -2.76% | 166,981 |
| Jul 29, 2026 | 1.81 | 2.16 | 1.67 | 1.81 | 1.81 | - | 12,715 |
| Jul 28, 2026 | 1.74 | 1.85 | 1.74 | 1.81 | 1.81 | 2.84% | 22,780 |
| Jul 27, 2026 | 1.70 | 1.76 | 1.70 | 1.76 | 1.76 | 1.73% | 6,107 |
| Jul 24, 2026 | 1.76 | 1.79 | 1.68 | 1.73 | 1.73 | -1.14% | 19,186 |
| Jul 23, 2026 | 1.82 | 1.82 | 1.75 | 1.75 | 1.75 | -2.78% | 18,313 |
| Jul 22, 2026 | 1.90 | 1.90 | 1.80 | 1.80 | 1.80 | -2.70% | 8,790 |
| Jul 21, 2026 | 1.87 | 1.96 | 1.84 | 1.85 | 1.85 | -1.60% | 13,207 |
| 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% | 42,428 |
| Jul 15, 2026 | 1.84 | 1.95 | 1.84 | 1.91 | 1.91 | 4.95% | 17,353 |
| 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% | 26,478 |
| Jul 10, 2026 | 1.38 | 1.82 | 1.38 | 1.78 | 1.78 | 11.95% | 25,358 |
| 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% | 38,859 |
| 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% | 77,255 |
| Jun 29, 2026 | 1.50 | 1.55 | 1.39 | 1.48 | 1.48 | -0.67% | 160,715 |
| 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 |