Skip to main content
Mobile Infrastructure Corporation (BEEP)
NASDAQ: BEEP · Real-Time Price · USD
1.490
-0.045 (-2.93%)
At close: Jun 26, 2026, 4:00 PM EDT
1.380
-0.110 (-7.38%)
After-hours: Jun 26, 2026, 5:44 PM EDT

Mobile Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20261.551.701.461.491.49-2.93%1,130,391
Jun 25, 20261.741.781.521.541.54-11.27%79,046
Jun 24, 20261.831.871.711.731.73-4.42%51,382
Jun 23, 20261.801.951.761.811.81-1.09%38,002
Jun 22, 20261.781.891.751.831.832.81%30,643
Jun 18, 20261.941.981.751.781.78-6.32%128,666
Jun 17, 20261.952.031.841.901.901.06%101,678
Jun 16, 20261.781.881.711.881.887.43%83,904
Jun 15, 20261.801.871.711.751.75-5.41%46,948
Jun 12, 20261.801.891.751.851.853.93%46,491
Jun 11, 20261.922.081.721.781.78-5.82%53,047
Jun 10, 20261.901.971.831.891.89-40,084
Jun 9, 20261.951.951.841.891.89-1.05%42,390
Jun 8, 20262.042.081.881.911.91-5.91%40,942
Jun 5, 20262.102.121.992.032.03-4.69%56,692
Jun 4, 20262.122.302.122.132.13-5.33%54,195
Jun 3, 20262.272.332.192.252.25-1.75%57,810
Jun 2, 20262.152.292.152.292.295.05%24,339
Jun 1, 20262.162.352.162.182.18-1.36%28,277
May 29, 20262.302.312.202.212.21-4.33%42,267
May 28, 20262.092.322.032.312.3112.14%58,289
May 27, 20262.052.221.942.062.06-0.96%82,919
May 26, 20261.942.101.882.082.087.77%103,849
May 22, 20262.112.131.871.931.93-6.76%91,616
May 21, 20262.142.442.002.072.07-2.82%81,030
May 20, 20262.232.442.082.132.13-5.33%86,805
May 19, 20262.022.461.912.252.2510.29%172,711
May 18, 20261.932.071.922.042.046.81%108,575
May 15, 20261.782.041.781.911.914.95%40,964
May 14, 20261.911.941.811.821.82-5.94%56,528
May 13, 20261.951.951.931.941.94-0.26%9,544
May 12, 20262.152.161.881.941.94-12.61%33,222
May 11, 20261.822.281.762.222.2222.65%180,221
May 8, 20261.831.841.801.811.81-2.69%20,924
May 7, 20261.801.961.801.861.862.20%15,600
May 6, 20261.831.971.801.821.82-3.19%15,132
May 5, 20261.881.921.861.881.88-23,238
May 4, 20261.812.031.811.881.882.73%83,007
May 1, 20261.881.911.831.831.83-0.54%12,806
Apr 30, 20261.921.951.841.841.84-5.64%30,819
Apr 29, 20262.112.111.951.951.95-9.30%43,038
Apr 28, 20262.052.212.032.152.153.37%22,753
Apr 27, 20262.142.162.052.082.08-5.45%15,900
Apr 24, 20261.992.201.992.202.209.45%13,088
Apr 23, 20262.042.041.962.012.01-23,947
Apr 22, 20262.032.111.982.012.01-2.43%26,456
Apr 21, 20262.062.121.902.062.061.48%31,800
Apr 20, 20262.052.312.022.032.03-1.93%15,607
Apr 17, 20262.042.252.042.072.07-0.96%58,248
Apr 16, 20262.132.132.022.092.09-1.42%29,146
Apr 15, 20262.162.372.112.122.12-3.20%20,872
Apr 14, 20262.142.252.122.192.190.92%22,821
Apr 13, 20262.202.272.102.172.170.46%21,313
Apr 10, 20262.232.432.152.162.16-2.70%57,588
Apr 9, 20262.212.372.052.222.221.83%59,787
Apr 8, 20262.252.252.132.182.181.40%11,376
Apr 7, 20262.162.182.002.152.15-3.59%36,951
Apr 6, 20262.252.292.152.232.230.90%15,598
Apr 2, 20262.212.302.102.212.211.84%26,317
Apr 1, 20262.302.352.132.172.17-3.13%28,204
Mar 31, 20262.352.352.222.242.24-3.45%18,221
Mar 30, 20262.312.362.242.322.322.65%17,395
Mar 27, 20262.292.432.232.262.26-2.59%19,168
Mar 26, 20262.412.512.282.322.32-4.13%17,574
Mar 25, 20262.522.572.372.422.42-5.10%19,582
Mar 24, 20262.632.632.522.552.55-4.49%9,865
Mar 23, 20262.552.712.502.672.678.10%24,417
Mar 20, 20262.522.602.262.472.47-2.37%80,653
Mar 19, 20262.352.542.282.532.538.58%24,317
Mar 18, 20262.472.652.302.332.33-6.05%45,788
Mar 17, 20262.442.512.352.482.482.06%30,391
Mar 16, 20262.592.652.432.432.43-3.95%36,741
Mar 13, 20262.552.692.402.532.532.22%30,398
Mar 12, 20262.502.522.342.482.48-2.17%30,280
Mar 11, 20262.562.682.512.532.53-2.32%23,481
Mar 10, 20262.642.722.582.592.59-1.89%84,785
Mar 9, 20262.712.902.542.642.64-2.94%53,203
Mar 6, 20262.742.862.672.722.72-3.55%27,348
Mar 5, 20263.023.042.812.822.82-7.84%14,602
Mar 4, 20263.113.183.023.063.06-14,379
Mar 3, 20263.223.232.983.063.060.33%22,892
Mar 2, 20263.103.193.053.053.050.33%31,833
Feb 27, 20263.063.142.963.043.040.66%59,712
Feb 26, 20263.113.122.963.023.02-2.58%33,980
Feb 25, 20263.123.162.953.103.102.65%40,145
Feb 24, 20262.953.212.783.023.024.86%32,075
Feb 23, 20263.193.192.882.882.88-10.00%61,408
Feb 20, 20263.163.323.153.203.200.95%35,036
Feb 19, 20263.083.223.043.173.172.59%37,954
Feb 18, 20263.293.293.093.093.09-1.90%54,840
Feb 17, 20263.223.223.143.153.15-0.94%37,084
Feb 13, 20263.233.243.173.183.180.63%17,643
Feb 12, 20263.153.203.083.163.160.96%36,526
Feb 11, 20263.003.202.983.133.134.33%45,609
Feb 10, 20263.103.263.003.003.00-6.25%115,369
Feb 9, 20263.243.303.143.203.20-1.23%34,007
Feb 6, 20263.143.253.123.243.244.18%67,251
Feb 5, 20263.133.243.003.113.112.64%50,410
Feb 4, 20263.183.222.993.033.03-1.94%85,297
Feb 3, 20263.113.203.063.093.09-1.90%32,346