Mobile Infrastructure Corporation (BEEP)
NASDAQ: BEEP · Real-Time Price · USD
2.720
-0.100 (-3.55%)
At close: Mar 6, 2026, 4:00 PM EST
2.650
-0.070 (-2.57%)
After-hours: Mar 6, 2026, 4:12 PM EST
Mobile Infrastructure Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 2.74 | 2.86 | 2.67 | 2.72 | 2.72 | -3.55% | 27,348 |
| Mar 5, 2026 | 3.02 | 3.04 | 2.81 | 2.82 | 2.82 | -7.84% | 14,602 |
| Mar 4, 2026 | 3.11 | 3.18 | 3.02 | 3.06 | 3.06 | - | 14,379 |
| Mar 3, 2026 | 3.22 | 3.23 | 2.98 | 3.06 | 3.06 | 0.33% | 22,867 |
| Mar 2, 2026 | 3.10 | 3.19 | 3.05 | 3.05 | 3.05 | 0.33% | 31,833 |
| Feb 27, 2026 | 3.06 | 3.14 | 2.96 | 3.04 | 3.04 | 0.66% | 59,712 |
| Feb 26, 2026 | 3.11 | 3.12 | 2.96 | 3.02 | 3.02 | -2.58% | 33,980 |
| Feb 25, 2026 | 3.12 | 3.16 | 2.95 | 3.10 | 3.10 | 2.65% | 40,145 |
| Feb 24, 2026 | 2.95 | 3.21 | 2.78 | 3.02 | 3.02 | 4.86% | 32,075 |
| Feb 23, 2026 | 3.19 | 3.19 | 2.88 | 2.88 | 2.88 | -10.00% | 61,408 |
| Feb 20, 2026 | 3.16 | 3.32 | 3.15 | 3.20 | 3.20 | 0.95% | 35,036 |
| Feb 19, 2026 | 3.08 | 3.22 | 3.04 | 3.17 | 3.17 | 2.59% | 37,954 |
| Feb 18, 2026 | 3.29 | 3.29 | 3.09 | 3.09 | 3.09 | -1.90% | 54,840 |
| Feb 17, 2026 | 3.22 | 3.22 | 3.14 | 3.15 | 3.15 | -0.94% | 37,084 |
| Feb 13, 2026 | 3.23 | 3.24 | 3.17 | 3.18 | 3.18 | 0.63% | 17,643 |
| Feb 12, 2026 | 3.15 | 3.20 | 3.08 | 3.16 | 3.16 | 0.96% | 36,526 |
| Feb 11, 2026 | 3.00 | 3.20 | 2.98 | 3.13 | 3.13 | 4.33% | 45,609 |
| Feb 10, 2026 | 3.10 | 3.26 | 3.00 | 3.00 | 3.00 | -6.25% | 115,369 |
| Feb 9, 2026 | 3.24 | 3.30 | 3.14 | 3.20 | 3.20 | -1.23% | 34,007 |
| Feb 6, 2026 | 3.14 | 3.25 | 3.12 | 3.24 | 3.24 | 4.18% | 67,251 |
| Feb 5, 2026 | 3.13 | 3.24 | 3.00 | 3.11 | 3.11 | 2.64% | 50,410 |
| Feb 4, 2026 | 3.18 | 3.22 | 2.99 | 3.03 | 3.03 | -1.94% | 85,297 |
| Feb 3, 2026 | 3.11 | 3.20 | 3.06 | 3.09 | 3.09 | -1.90% | 32,346 |
| Feb 2, 2026 | 3.16 | 3.23 | 2.97 | 3.15 | 3.15 | -1.25% | 63,721 |
| Jan 30, 2026 | 3.11 | 3.25 | 2.97 | 3.19 | 3.19 | 9.25% | 41,824 |
| Jan 29, 2026 | 2.78 | 3.05 | 2.78 | 2.92 | 2.92 | 2.82% | 36,191 |
| Jan 28, 2026 | 2.84 | 2.87 | 2.79 | 2.84 | 2.84 | - | 34,944 |
| Jan 27, 2026 | 2.91 | 2.95 | 2.73 | 2.84 | 2.84 | -3.40% | 51,542 |
| Jan 26, 2026 | 2.98 | 2.99 | 2.92 | 2.94 | 2.94 | -0.34% | 37,153 |
| Jan 23, 2026 | 2.87 | 3.02 | 2.87 | 2.95 | 2.95 | 1.37% | 38,432 |
| Jan 22, 2026 | 2.95 | 3.12 | 2.86 | 2.91 | 2.91 | -1.69% | 111,389 |
| Jan 21, 2026 | 2.65 | 3.05 | 2.65 | 2.96 | 2.96 | 10.45% | 105,210 |
| Jan 20, 2026 | 2.57 | 2.74 | 2.56 | 2.68 | 2.68 | 1.90% | 49,620 |
| Jan 16, 2026 | 2.69 | 2.73 | 2.63 | 2.63 | 2.63 | -2.59% | 15,382 |
| Jan 15, 2026 | 2.76 | 2.81 | 2.69 | 2.70 | 2.70 | -0.74% | 19,342 |
| Jan 14, 2026 | 2.80 | 2.80 | 2.61 | 2.72 | 2.72 | -1.09% | 12,826 |
| Jan 13, 2026 | 2.82 | 2.98 | 2.74 | 2.75 | 2.75 | -2.14% | 42,824 |
| Jan 12, 2026 | 2.92 | 2.93 | 2.81 | 2.81 | 2.81 | -0.71% | 46,173 |
| Jan 9, 2026 | 2.75 | 2.85 | 2.68 | 2.83 | 2.83 | 2.91% | 111,859 |
| Jan 8, 2026 | 2.60 | 2.85 | 2.60 | 2.75 | 2.75 | 5.77% | 74,228 |
| Jan 7, 2026 | 2.58 | 2.68 | 2.56 | 2.60 | 2.60 | 0.39% | 84,887 |
| Jan 6, 2026 | 2.60 | 2.74 | 2.56 | 2.59 | 2.59 | -1.89% | 46,404 |
| Jan 5, 2026 | 2.54 | 2.76 | 2.54 | 2.64 | 2.64 | 3.94% | 56,351 |
| Jan 2, 2026 | 2.55 | 2.59 | 2.50 | 2.54 | 2.54 | -0.39% | 50,835 |
| Dec 31, 2025 | 2.53 | 2.61 | 2.50 | 2.55 | 2.55 | -0.39% | 125,463 |
| Dec 30, 2025 | 2.71 | 2.71 | 2.52 | 2.56 | 2.56 | -7.25% | 104,688 |
| Dec 29, 2025 | 2.81 | 2.86 | 2.69 | 2.76 | 2.76 | -1.78% | 85,300 |
| Dec 26, 2025 | 2.76 | 2.89 | 2.67 | 2.81 | 2.81 | 2.93% | 70,993 |
| Dec 24, 2025 | 2.61 | 2.85 | 2.57 | 2.73 | 2.73 | 4.60% | 68,264 |
| Dec 23, 2025 | 2.58 | 2.80 | 2.51 | 2.61 | 2.61 | 1.16% | 105,422 |
| Dec 22, 2025 | 2.62 | 2.75 | 2.57 | 2.58 | 2.58 | -0.77% | 138,553 |
| Dec 19, 2025 | 2.75 | 2.82 | 2.55 | 2.60 | 2.60 | -5.45% | 198,325 |
| Dec 18, 2025 | 2.85 | 2.88 | 2.69 | 2.75 | 2.75 | -3.85% | 58,241 |
| Dec 17, 2025 | 3.13 | 3.25 | 2.82 | 2.86 | 2.86 | -10.34% | 100,023 |
| Dec 16, 2025 | 3.07 | 3.25 | 3.07 | 3.19 | 3.19 | 1.27% | 96,224 |
| Dec 15, 2025 | 3.25 | 3.25 | 3.06 | 3.15 | 3.15 | -3.67% | 80,369 |
| Dec 12, 2025 | 3.01 | 3.30 | 2.90 | 3.27 | 3.27 | 8.64% | 143,618 |
| Dec 11, 2025 | 2.73 | 3.18 | 2.73 | 3.01 | 3.01 | 7.12% | 79,859 |
| Dec 10, 2025 | 2.87 | 2.89 | 2.80 | 2.81 | 2.81 | -1.06% | 60,598 |
| Dec 9, 2025 | 2.68 | 2.92 | 2.66 | 2.84 | 2.84 | 7.17% | 66,044 |
| Dec 8, 2025 | 2.60 | 2.69 | 2.60 | 2.65 | 2.65 | 3.52% | 43,153 |
| Dec 5, 2025 | 2.55 | 2.73 | 2.53 | 2.56 | 2.56 | 0.79% | 118,909 |
| Dec 4, 2025 | 2.61 | 2.76 | 2.50 | 2.54 | 2.54 | -1.17% | 79,826 |
| Dec 3, 2025 | 2.81 | 2.85 | 2.52 | 2.57 | 2.57 | -8.54% | 83,102 |
| Dec 2, 2025 | 3.01 | 3.02 | 2.80 | 2.81 | 2.81 | -5.70% | 59,142 |
| Dec 1, 2025 | 3.12 | 3.13 | 2.97 | 2.98 | 2.98 | -4.49% | 36,957 |
| Nov 28, 2025 | 3.14 | 3.20 | 3.07 | 3.12 | 3.12 | 4.35% | 42,152 |
| Nov 26, 2025 | 3.05 | 3.17 | 2.99 | 2.99 | 2.99 | -2.61% | 54,066 |
| Nov 25, 2025 | 3.02 | 3.12 | 2.97 | 3.07 | 3.07 | 0.33% | 48,125 |
| Nov 24, 2025 | 3.01 | 3.19 | 2.84 | 3.06 | 3.06 | - | 44,510 |
| Nov 21, 2025 | 2.93 | 3.11 | 2.90 | 3.06 | 3.06 | 4.08% | 58,552 |
| Nov 20, 2025 | 2.97 | 3.14 | 2.92 | 2.94 | 2.94 | -1.34% | 45,593 |
| Nov 19, 2025 | 3.16 | 3.20 | 2.96 | 2.98 | 2.98 | 1.71% | 89,263 |
| Nov 18, 2025 | 3.05 | 3.08 | 2.89 | 2.93 | 2.93 | -2.01% | 53,013 |
| Nov 17, 2025 | 3.27 | 3.28 | 2.99 | 2.99 | 2.99 | -8.28% | 49,425 |
| Nov 14, 2025 | 3.23 | 3.38 | 3.15 | 3.26 | 3.26 | -1.21% | 26,204 |
| Nov 13, 2025 | 3.31 | 3.36 | 3.28 | 3.30 | 3.30 | -1.49% | 22,827 |
| Nov 12, 2025 | 3.41 | 3.42 | 3.26 | 3.35 | 3.35 | 2.76% | 39,635 |
| Nov 11, 2025 | 3.10 | 3.31 | 3.05 | 3.26 | 3.26 | -0.31% | 62,023 |
| Nov 10, 2025 | 3.23 | 3.51 | 3.23 | 3.27 | 3.27 | -2.68% | 70,271 |
| Nov 7, 2025 | 3.26 | 3.45 | 3.26 | 3.36 | 3.36 | 3.07% | 26,967 |
| Nov 6, 2025 | 3.43 | 3.49 | 3.24 | 3.26 | 3.26 | -4.96% | 59,297 |
| Nov 5, 2025 | 3.41 | 3.53 | 3.30 | 3.43 | 3.43 | 0.88% | 82,027 |
| Nov 4, 2025 | 3.33 | 3.49 | 3.33 | 3.40 | 3.40 | -0.58% | 25,393 |
| Nov 3, 2025 | 3.43 | 3.56 | 3.36 | 3.42 | 3.42 | - | 37,455 |
| Oct 31, 2025 | 3.32 | 3.45 | 3.32 | 3.42 | 3.42 | 2.40% | 38,425 |
| Oct 30, 2025 | 3.46 | 3.51 | 3.30 | 3.34 | 3.34 | -4.57% | 72,682 |
| Oct 29, 2025 | 3.59 | 3.71 | 3.49 | 3.50 | 3.50 | -3.05% | 87,498 |
| Oct 28, 2025 | 3.65 | 3.71 | 3.53 | 3.61 | 3.61 | -3.22% | 161,324 |
| Oct 27, 2025 | 3.60 | 3.78 | 3.60 | 3.73 | 3.73 | 0.81% | 45,854 |
| Oct 24, 2025 | 3.62 | 3.73 | 3.54 | 3.70 | 3.70 | 1.93% | 73,981 |
| Oct 23, 2025 | 3.59 | 3.68 | 3.55 | 3.63 | 3.63 | 0.83% | 53,203 |
| Oct 22, 2025 | 3.40 | 3.63 | 3.32 | 3.60 | 3.60 | 3.15% | 70,663 |
| Oct 21, 2025 | 3.39 | 3.53 | 3.32 | 3.49 | 3.49 | 3.25% | 49,841 |
| Oct 20, 2025 | 3.47 | 3.53 | 3.34 | 3.38 | 3.38 | 0.60% | 47,779 |
| Oct 17, 2025 | 3.21 | 3.43 | 3.21 | 3.36 | 3.36 | 4.35% | 76,388 |
| Oct 16, 2025 | 3.30 | 3.39 | 3.18 | 3.22 | 3.22 | -4.17% | 90,035 |
| Oct 15, 2025 | 3.36 | 3.51 | 3.22 | 3.36 | 3.36 | -1.18% | 81,343 |
| Oct 14, 2025 | 3.23 | 3.41 | 3.17 | 3.40 | 3.40 | 4.29% | 60,182 |
| Oct 13, 2025 | 3.20 | 3.33 | 3.20 | 3.26 | 3.26 | 1.87% | 75,768 |