5 DAY PERFORMANCE
-7.37%
1 MONTH PERFORMANCE
-3.30%
3 MONTH PERFORMANCE
+48.31%
6 MONTH PERFORMANCE
+6.88%
YEAR-TO-DATE PERFORMANCE
+3.53%
1 YEAR PERFORMANCE
-19.76%
Mobile Infrastructure Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $2.93 | $2.84 (-3.07%) | $2.93 | $2.82 | 19.94 K | $111.63 M |
| 09/18/2026 | $2.83 | $2.88 (1.77%) | $2.88 | $2.79 | 23.31 K | $113.20 M |
| 09/17/2026 | $2.89 | $2.88 (-0.35%) | $2.89 | $2.80 | 39.00 K | $113.20 M |
| 09/16/2026 | $2.80 | $2.85 (1.79%) | $2.94 | $2.80 | 16.30 K | $112.02 M |
| 09/15/2026 | $2.82 | $2.84 (0.71%) | $2.84 | $2.80 | 6.40 K | $111.63 M |
| 09/14/2026 | $2.78 | $2.84 (2.16%) | $2.97 | $2.78 | 6.01 K | $111.63 M |
| 09/11/2026 | $2.83 | $2.80 (-1.06%) | $2.86 | $2.25 | 19.44 K | $110.06 M |
| 09/10/2026 | $2.90 | $2.85 (-1.72%) | $2.90 | $2.80 | 26.60 K | $112.02 M |
| 09/09/2026 | $3.04 | $2.95 (-2.96%) | $3.04 | $2.92 | 12.82 K | $115.95 M |
| 09/08/2026 | $3.02 | $3.04 (0.66%) | $3.17 | $2.98 | 49.20 K | $119.49 M |
| 09/04/2026 | $2.84 | $3.02 (6.34%) | $3.02 | $2.84 | 14.10 K | $118.70 M |
| 09/03/2026 | $2.84 | $2.92 (2.82%) | $2.93 | $2.84 | 18.51 K | $114.77 M |
| 09/02/2026 | $2.91 | $2.86 (-1.72%) | $2.92 | $2.85 | 8.33 K | $112.41 M |
| 09/01/2026 | $3.13 | $2.92 (-6.71%) | $3.13 | $2.69 | 56.00 K | $114.77 M |
| 08/31/2026 | $2.99 | $3.04 (1.67%) | $3.09 | $2.96 | 33.10 K | $119.49 M |
| 08/28/2026 | $2.99 | $2.97 (-0.67%) | $2.99 | $2.86 | 9.20 K | $116.74 M |
| 08/27/2026 | $3.02 | $3.00 (-0.66%) | $3.10 | $2.99 | 24.10 K | $117.92 M |
| 08/26/2026 | $2.97 | $3.02 (1.68%) | $3.14 | $2.74 | 46.63 K | $118.70 M |
| 08/25/2026 | $2.83 | $2.91 (2.83%) | $2.99 | $2.83 | 40.04 K | $114.38 M |
| 08/24/2026 | $2.67 | $2.87 (7.49%) | $2.89 | $2.67 | 6.04 K | $112.81 M |
| 08/21/2026 | $2.58 | $2.73 (5.81%) | $2.86 | $2.30 | 37.90 K | $100.63 M |
| 08/20/2026 | $2.68 | $2.65 (-1.12%) | $2.74 | $2.55 | 10.54 K | $97.68 M |
| 08/19/2026 | $2.64 | $2.63 (-0.38%) | $2.64 | $2.55 | 19.84 K | $96.94 M |
| 08/18/2026 | $2.64 | $2.56 (-3.03%) | $2.64 | $2.50 | 30.00 K | $94.36 M |
| 08/17/2026 | $2.60 | $2.58 (-0.77%) | $2.73 | $2.27 | 13.30 K | $95.10 M |
| 08/14/2026 | $2.46 | $2.59 (5.28%) | $2.70 | $2.46 | 11.01 K | $95.46 M |
| 08/13/2026 | $2.65 | $2.43 (-8.3%) | $2.84 | $2.25 | 85.61 K | $89.57 M |
| 08/12/2026 | $2.85 | $2.78 (-2.46%) | $2.86 | $2.63 | 34.70 K | $102.47 M |
| 08/11/2026 | $2.57 | $2.77 (7.78%) | $2.98 | $2.48 | 137.90 K | $102.10 M |
| 08/10/2026 | $2.51 | $2.76 (9.96%) | $2.76 | $2.38 | 85.02 K | $101.73 M |
| 08/07/2026 | $2.20 | $2.48 (12.73%) | $2.57 | $2.02 | 147.35 K | $97.69 M |
| 08/06/2026 | $1.81 | $2.04 (12.71%) | $2.15 | $1.80 | 16.14 K | $80.36 M |
| 08/05/2026 | $2.02 | $2.10 (3.96%) | $2.20 | $1.88 | 261.23 K | $82.72 M |
| 08/04/2026 | $1.86 | $1.81 (-2.69%) | $1.90 | $1.77 | 20.10 K | $71.30 M |
| 08/03/2026 | $1.92 | $1.81 (-5.73%) | $2.00 | $1.70 | 23.64 K | $71.30 M |
| 07/31/2026 | $1.79 | $1.83 (2.23%) | $1.85 | $1.71 | 11.20 K | $72.09 M |
| 07/30/2026 | $1.81 | $1.76 (-2.76%) | $1.85 | $1.59 | 167.00 K | $69.33 M |
| 07/29/2026 | $1.81 | $1.81 (0%) | $2.16 | $1.67 | 12.72 K | $71.30 M |
| 07/28/2026 | $1.74 | $1.81 (4.02%) | $1.85 | $1.74 | 22.80 K | $71.30 M |
| 07/27/2026 | $1.70 | $1.76 (3.53%) | $1.76 | $1.70 | 6.11 K | $69.33 M |
| 07/24/2026 | $1.76 | $1.73 (-1.7%) | $1.79 | $1.68 | 19.20 K | $68.15 M |
| 07/23/2026 | $1.82 | $1.75 (-3.85%) | $1.82 | $1.75 | 18.31 K | $68.93 M |
| 07/22/2026 | $1.90 | $1.80 (-5.26%) | $1.90 | $1.80 | 8.80 K | $70.90 M |
| 07/21/2026 | $1.87 | $1.85 (-1.07%) | $1.96 | $1.84 | 13.21 K | $72.87 M |
| 07/20/2026 | $1.77 | $1.88 (6.21%) | $1.96 | $1.77 | 40.55 K | $74.06 M |
| 07/17/2026 | $1.92 | $1.94 (1.04%) | $1.97 | $1.78 | 19.72 K | $76.42 M |
| 07/16/2026 | $1.92 | $1.92 (0%) | $2.25 | $1.87 | 42.43 K | $75.63 M |
| 07/15/2026 | $1.84 | $1.91 (3.8%) | $1.95 | $1.84 | 17.35 K | $75.24 M |
| 07/14/2026 | $1.78 | $1.82 (2.25%) | $1.82 | $1.71 | 10.90 K | $71.69 M |
| 07/13/2026 | $1.79 | $1.79 (0%) | $1.85 | $1.77 | 26.48 K | $70.51 M |
| 07/10/2026 | $1.38 | $1.78 (28.99%) | $1.82 | $1.38 | 25.40 K | $70.12 M |
| 07/09/2026 | $1.51 | $1.59 (5.3%) | $1.60 | $1.39 | 64.40 K | $62.63 M |
| 07/08/2026 | $1.49 | $1.52 (2.01%) | $1.52 | $1.46 | 38.90 K | $59.87 M |
| 07/07/2026 | $1.65 | $1.54 (-6.67%) | $1.66 | $1.40 | 51.63 K | $60.66 M |
| 07/06/2026 | $1.50 | $1.61 (7.33%) | $1.61 | $1.45 | 71.21 K | $63.42 M |
| 07/02/2026 | $1.37 | $1.50 (9.49%) | $1.50 | $1.37 | 54.90 K | $59.09 M |
| 07/01/2026 | $1.37 | $1.39 (1.46%) | $1.49 | $1.37 | 94.23 K | $54.75 M |
| 06/30/2026 | $1.46 | $1.38 (-5.48%) | $1.52 | $1.29 | 77.26 K | $54.36 M |
| 06/29/2026 | $1.50 | $1.48 (-1.33%) | $1.55 | $1.39 | 160.72 K | $58.30 M |
| 06/26/2026 | $1.55 | $1.49 (-3.87%) | $1.70 | $1.46 | 1.13 M | $58.69 M |
| 06/25/2026 | $1.74 | $1.54 (-11.49%) | $1.78 | $1.52 | 79.49 K | $60.66 M |
| 06/24/2026 | $1.83 | $1.73 (-5.46%) | $1.87 | $1.71 | 51.40 K | $68.15 M |
| 06/23/2026 | $1.80 | $1.81 (0.56%) | $1.95 | $1.76 | 38.00 K | $71.30 M |
| 06/22/2026 | $1.78 | $1.83 (2.81%) | $1.89 | $1.75 | 30.67 K | $72.09 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.
