Skip to main content
Mobile Infrastructure Corporation (BEEP)
NASDAQ: BEEP · Real-Time Price · USD
2.150
+0.070 (3.37%)
At close: Apr 28, 2026, 4:00 PM EDT
2.050
-0.100 (-4.65%)
After-hours: Apr 28, 2026, 7:14 PM EDT

Mobile Infrastructure Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262.052.212.032.152.153.37%22,453
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
Feb 2, 20263.163.232.973.153.15-1.25%63,721
Jan 30, 20263.113.252.973.193.199.25%41,824
Jan 29, 20262.783.052.782.922.922.82%36,191
Jan 28, 20262.842.872.792.842.84-34,944
Jan 27, 20262.912.952.732.842.84-3.40%51,542
Jan 26, 20262.982.992.922.942.94-0.34%37,153
Jan 23, 20262.873.022.872.952.951.37%38,432
Jan 22, 20262.953.122.862.912.91-1.69%111,389
Jan 21, 20262.653.052.652.962.9610.45%105,210
Jan 20, 20262.572.742.562.682.681.90%49,620
Jan 16, 20262.692.732.632.632.63-2.59%15,382
Jan 15, 20262.762.812.692.702.70-0.74%19,342
Jan 14, 20262.802.802.612.722.72-1.09%12,826
Jan 13, 20262.822.982.742.752.75-2.14%42,824
Jan 12, 20262.922.932.812.812.81-0.71%46,173
Jan 9, 20262.752.852.682.832.832.91%111,859
Jan 8, 20262.602.852.602.752.755.77%74,228
Jan 7, 20262.582.682.562.602.600.39%84,887
Jan 6, 20262.602.742.562.592.59-1.89%46,404
Jan 5, 20262.542.762.542.642.643.94%56,351
Jan 2, 20262.552.592.502.542.54-0.39%50,835
Dec 31, 20252.532.612.502.552.55-0.39%125,463
Dec 30, 20252.712.712.522.562.56-7.25%104,688
Dec 29, 20252.812.862.692.762.76-1.78%85,300
Dec 26, 20252.762.892.672.812.812.93%70,993
Dec 24, 20252.612.852.572.732.734.60%68,264
Dec 23, 20252.582.802.512.612.611.16%105,422
Dec 22, 20252.622.752.572.582.58-0.77%138,553
Dec 19, 20252.752.822.552.602.60-5.45%198,325
Dec 18, 20252.852.882.692.752.75-3.85%58,241
Dec 17, 20253.133.252.822.862.86-10.34%100,023
Dec 16, 20253.073.253.073.193.191.27%96,224
Dec 15, 20253.253.253.063.153.15-3.67%80,369
Dec 12, 20253.013.302.903.273.278.64%143,618
Dec 11, 20252.733.182.733.013.017.12%79,859
Dec 10, 20252.872.892.802.812.81-1.06%60,598
Dec 9, 20252.682.922.662.842.847.17%66,044
Dec 8, 20252.602.692.602.652.653.52%43,153
Dec 5, 20252.552.732.532.562.560.79%118,909
Dec 4, 20252.612.762.502.542.54-1.17%79,826
Dec 3, 20252.812.852.522.572.57-8.54%83,102