5 DAY PERFORMANCE
+18.16%
1 MONTH PERFORMANCE
+15.26%
3 MONTH PERFORMANCE
+12.80%
6 MONTH PERFORMANCE
+23.32%
YEAR-TO-DATE PERFORMANCE
-6.00%
1 YEAR PERFORMANCE
+15.26%
Mobile Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $3.78 | $3.80 (0.53%) | $4.10 | $3.60 | 55,004 | $115.42 M |
| 03/11/2025 | $3.78 | $3.75 (-0.79%) | $3.80 | $3.14 | 53,313 | $114.81 M |
| 03/10/2025 | $3.57 | $3.40 (-4.76%) | $3.78 | $3.30 | 20,816 | $104.09 M |
| 03/07/2025 | $3.37 | $3.58 (6.23%) | $3.58 | $3.33 | 28,000 | $109.60 M |
| 03/06/2025 | $3.47 | $3.47 (0%) | $3.50 | $3.31 | 17,410 | $106.23 M |
| 03/05/2025 | $3.41 | $3.46 (1.47%) | $3.54 | $3.31 | 84,800 | $105.93 M |
| 03/04/2025 | $3.52 | $3.41 (-3.12%) | $3.67 | $3.40 | 30,822 | $104.40 M |
| 03/03/2025 | $3.53 | $3.49 (-1.13%) | $3.72 | $3.43 | 18,116 | $106.85 M |
| 02/28/2025 | $3.61 | $3.66 (1.39%) | $3.67 | $3.42 | 19,500 | $112.05 M |
| 02/27/2025 | $3.64 | $3.68 (1.1%) | $3.73 | $3.55 | 9,636 | $112.66 M |
| 02/26/2025 | $3.61 | $3.60 (-0.28%) | $3.75 | $3.49 | 36,300 | $110.21 M |
| 02/25/2025 | $2.91 | $3.57 (22.68%) | $3.82 | $2.91 | 135,222 | $109.30 M |
| 02/24/2025 | $3.15 | $2.90 (-7.94%) | $3.22 | $2.85 | 107,600 | $88.78 M |
| 02/21/2025 | $3.27 | $3.07 (-6.12%) | $3.36 | $3.07 | 79,854 | $93.99 M |
| 02/20/2025 | $3.30 | $3.27 (-0.91%) | $3.47 | $3.27 | 35,645 | $100.11 M |
| 02/19/2025 | $3.47 | $3.49 (0.58%) | $3.49 | $3.27 | 28,100 | $106.85 M |
| 02/18/2025 | $3.80 | $3.52 (-7.37%) | $3.83 | $3.42 | 48,516 | $107.77 M |
| 02/14/2025 | $3.72 | $3.84 (3.23%) | $3.91 | $3.58 | 18,000 | $117.56 M |
| 02/13/2025 | $3.73 | $3.73 (0%) | $3.89 | $3.65 | 23,300 | $114.19 M |
| 02/12/2025 | $3.65 | $3.67 (0.55%) | $3.85 | $3.65 | 16,800 | $112.36 M |
| 02/11/2025 | $3.89 | $3.66 (-5.91%) | $3.89 | $3.66 | 15,000 | $112.05 M |
| 02/10/2025 | $3.88 | $3.85 (-0.77%) | $3.99 | $3.61 | 28,510 | $117.87 M |
| 02/07/2025 | $3.81 | $3.68 (-3.41%) | $3.92 | $3.60 | 16,816 | $112.66 M |
| 02/06/2025 | $3.87 | $3.76 (-2.84%) | $3.96 | $3.75 | 8,740 | $115.11 M |
| 02/05/2025 | $4.00 | $3.99 (-0.25%) | $4.11 | $3.82 | 20,344 | $122.15 M |
| 02/04/2025 | $4.04 | $3.93 (-2.72%) | $4.14 | $3.92 | 21,300 | $120.32 M |
| 02/03/2025 | $4.18 | $4.04 (-3.35%) | $4.25 | $3.75 | 49,713 | $123.69 M |
| 01/31/2025 | $4.46 | $4.21 (-5.61%) | $4.46 | $4.08 | 23,500 | $128.89 M |
| 01/30/2025 | $4.14 | $4.49 (8.45%) | $4.50 | $3.84 | 66,900 | $137.46 M |
| 01/29/2025 | $4.50 | $4.26 (-5.33%) | $4.53 | $4.00 | 65,700 | $130.42 M |
| 01/28/2025 | $4.49 | $4.43 (-1.34%) | $4.51 | $4.15 | 28,900 | $135.62 M |
| 01/27/2025 | $4.16 | $4.38 (5.29%) | $4.60 | $4.11 | 20,236 | $134.09 M |
| 01/24/2025 | $3.90 | $4.42 (13.33%) | $4.42 | $3.90 | 62,331 | $135.32 M |
| 01/23/2025 | $4.01 | $3.90 (-2.74%) | $4.08 | $3.88 | 37,119 | $119.40 M |
| 01/22/2025 | $3.86 | $3.91 (1.3%) | $4.06 | $3.85 | 27,100 | $119.71 M |
| 01/21/2025 | $3.95 | $3.91 (-1.01%) | $4.08 | $3.80 | 57,300 | $119.71 M |
| 01/17/2025 | $3.94 | $3.93 (-0.25%) | $3.95 | $3.76 | 44,625 | $120.32 M |
| 01/16/2025 | $3.72 | $3.90 (4.84%) | $3.93 | $3.69 | 45,500 | $119.40 M |
| 01/15/2025 | $3.64 | $3.70 (1.65%) | $3.79 | $3.52 | 34,726 | $113.28 M |
| 01/14/2025 | $3.55 | $3.55 (0%) | $3.65 | $3.42 | 40,902 | $108.68 M |
| 01/13/2025 | $3.88 | $3.55 (-8.51%) | $3.95 | $3.55 | 43,334 | $108.68 M |
| 01/10/2025 | $4.06 | $3.93 (-3.2%) | $4.12 | $3.82 | 65,311 | $120.32 M |
| 01/08/2025 | $4.11 | $4.06 (-1.22%) | $4.33 | $4.06 | 30,109 | $124.30 M |
| 01/07/2025 | $4.27 | $4.20 (-1.64%) | $4.57 | $4.18 | 24,030 | $128.58 M |
| 01/06/2025 | $4.16 | $4.23 (1.68%) | $4.64 | $4.16 | 56,311 | $129.50 M |
| 01/03/2025 | $3.92 | $4.18 (6.63%) | $4.29 | $3.84 | 60,610 | $127.97 M |
| 01/02/2025 | $4.39 | $4.03 (-8.2%) | $4.48 | $3.95 | 98,300 | $123.38 M |
| 12/31/2024 | $4.62 | $4.50 (-2.6%) | $4.64 | $4.15 | 101,341 | $137.77 M |
| 12/30/2024 | $4.35 | $4.65 (6.9%) | $4.84 | $4.28 | 35,343 | $142.36 M |
| 12/27/2024 | $4.15 | $4.48 (7.95%) | $4.58 | $4.08 | 67,231 | $137.16 M |
| 12/26/2024 | $4.47 | $4.29 (-4.03%) | $4.62 | $4.29 | 55,511 | $131.34 M |
| 12/24/2024 | $4.68 | $4.52 (-3.42%) | $4.75 | $4.52 | 13,200 | $138.38 M |
| 12/23/2024 | $4.74 | $4.69 (-1.05%) | $4.84 | $4.43 | 43,400 | $143.58 M |
| 12/20/2024 | $4.24 | $4.63 (9.2%) | $4.85 | $4.02 | 545,417 | $141.75 M |
| 12/19/2024 | $4.27 | $4.28 (0.23%) | $4.86 | $4.01 | 165,703 | $131.03 M |
| 12/18/2024 | $4.34 | $4.27 (-1.61%) | $4.62 | $4.16 | 131,631 | $130.73 M |
| 12/17/2024 | $4.04 | $4.42 (9.41%) | $4.70 | $3.99 | 144,600 | $135.32 M |
| 12/16/2024 | $4.28 | $4.17 (-2.57%) | $4.49 | $4.16 | 68,716 | $127.67 M |
| 12/13/2024 | $3.81 | $4.30 (12.86%) | $4.40 | $3.76 | 93,522 | $131.64 M |
| 12/12/2024 | $3.67 | $3.75 (2.18%) | $4.12 | $3.51 | 149,717 | $114.81 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
