5 DAY PERFORMANCE
+43.48%
1 MONTH PERFORMANCE
+19.46%
3 MONTH PERFORMANCE
-15.11%
6 MONTH PERFORMANCE
-23.03%
YEAR-TO-DATE PERFORMANCE
+3.53%
1 YEAR PERFORMANCE
-33.83%
Mobile Infrastructure Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/05/2026 | $1.88 | $1.88 (0%) | $1.92 | $1.86 | 23.24 K | $75.34 M |
| 05/04/2026 | $1.81 | $1.88 (3.87%) | $2.03 | $1.81 | 83.01 K | $75.34 M |
| 05/01/2026 | $1.88 | $1.83 (-2.66%) | $1.91 | $1.83 | 12.81 K | $73.33 M |
| 04/30/2026 | $1.92 | $1.84 (-4.17%) | $1.95 | $1.84 | 30.82 K | $73.73 M |
| 04/29/2026 | $2.11 | $1.95 (-7.58%) | $2.11 | $1.95 | 43.04 K | $78.14 M |
| 04/28/2026 | $2.05 | $2.15 (4.88%) | $2.21 | $2.03 | 22.75 K | $86.16 M |
| 04/27/2026 | $2.14 | $2.08 (-2.8%) | $2.16 | $2.05 | 15.90 K | $83.35 M |
| 04/24/2026 | $1.99 | $2.20 (10.55%) | $2.20 | $1.99 | 13.10 K | $88.16 M |
| 04/23/2026 | $2.04 | $2.01 (-1.47%) | $2.04 | $1.96 | 23.95 K | $80.55 M |
| 04/22/2026 | $2.03 | $2.01 (-0.99%) | $2.11 | $1.98 | 26.50 K | $80.55 M |
| 04/21/2026 | $2.06 | $2.06 (0%) | $2.12 | $1.90 | 31.80 K | $82.55 M |
| 04/20/2026 | $2.05 | $2.03 (-0.98%) | $2.31 | $2.02 | 15.61 K | $81.35 M |
| 04/17/2026 | $2.04 | $2.07 (1.47%) | $2.25 | $2.04 | 58.25 K | $82.95 M |
| 04/16/2026 | $2.13 | $2.09 (-1.88%) | $2.13 | $2.02 | 29.15 K | $83.75 M |
| 04/15/2026 | $2.16 | $2.12 (-1.85%) | $2.37 | $2.11 | 20.90 K | $84.95 M |
| 04/14/2026 | $2.14 | $2.19 (2.34%) | $2.25 | $2.12 | 22.82 K | $87.76 M |
| 04/13/2026 | $2.20 | $2.17 (-1.36%) | $2.27 | $2.10 | 21.31 K | $86.96 M |
| 04/10/2026 | $2.23 | $2.16 (-3.14%) | $2.43 | $2.15 | 57.60 K | $86.56 M |
| 04/09/2026 | $2.21 | $2.22 (0.45%) | $2.37 | $2.05 | 59.79 K | $88.96 M |
| 04/08/2026 | $2.25 | $2.18 (-3.11%) | $2.25 | $2.13 | 11.40 K | $87.36 M |
| 04/07/2026 | $2.16 | $2.15 (-0.46%) | $2.18 | $2.00 | 37.00 K | $86.16 M |
| 04/06/2026 | $2.25 | $2.23 (-0.89%) | $2.29 | $2.15 | 15.60 K | $89.36 M |
| 04/02/2026 | $2.21 | $2.21 (0%) | $2.30 | $2.10 | 26.32 K | $88.56 M |
| 04/01/2026 | $2.30 | $2.17 (-5.65%) | $2.35 | $2.13 | 28.20 K | $86.96 M |
| 03/31/2026 | $2.35 | $2.24 (-4.68%) | $2.35 | $2.22 | 18.22 K | $89.76 M |
| 03/30/2026 | $2.31 | $2.32 (0.43%) | $2.36 | $2.24 | 17.40 K | $92.97 M |
| 03/27/2026 | $2.29 | $2.26 (-1.31%) | $2.42 | $2.23 | 19.20 K | $90.56 M |
| 03/26/2026 | $2.41 | $2.32 (-3.73%) | $2.51 | $2.28 | 17.60 K | $92.97 M |
| 03/25/2026 | $2.52 | $2.42 (-3.97%) | $2.57 | $2.37 | 19.60 K | $96.98 M |
| 03/24/2026 | $2.63 | $2.55 (-3.04%) | $2.63 | $2.52 | 9.90 K | $102.18 M |
| 03/23/2026 | $2.55 | $2.67 (4.71%) | $2.71 | $2.50 | 24.42 K | $106.99 M |
| 03/20/2026 | $2.52 | $2.47 (-1.98%) | $2.60 | $2.26 | 80.65 K | $98.98 M |
| 03/19/2026 | $2.35 | $2.53 (7.66%) | $2.54 | $2.28 | 24.32 K | $101.38 M |
| 03/18/2026 | $2.47 | $2.33 (-5.67%) | $2.65 | $2.30 | 45.80 K | $93.37 M |
| 03/17/2026 | $2.44 | $2.48 (1.64%) | $2.51 | $2.35 | 30.40 K | $99.38 M |
| 03/16/2026 | $2.59 | $2.43 (-6.18%) | $2.65 | $2.43 | 36.74 K | $97.38 M |
| 03/13/2026 | $2.55 | $2.53 (-0.78%) | $2.69 | $2.40 | 30.40 K | $101.38 M |
| 03/12/2026 | $2.50 | $2.48 (-0.8%) | $2.52 | $2.34 | 30.30 K | $99.38 M |
| 03/11/2026 | $2.56 | $2.53 (-1.17%) | $2.68 | $2.51 | 23.50 K | $101.38 M |
| 03/10/2026 | $2.64 | $2.59 (-1.89%) | $2.72 | $2.58 | 84.80 K | $103.79 M |
| 03/09/2026 | $2.71 | $2.64 (-2.58%) | $2.90 | $2.54 | 53.20 K | $105.79 M |
| 03/06/2026 | $2.74 | $2.72 (-0.73%) | $2.86 | $2.67 | 27.35 K | $109.00 M |
| 03/05/2026 | $3.02 | $2.82 (-6.62%) | $3.04 | $2.81 | 14.60 K | $113.00 M |
| 03/04/2026 | $3.11 | $3.06 (-1.61%) | $3.18 | $3.02 | 14.40 K | $122.62 M |
| 03/03/2026 | $3.22 | $3.06 (-4.97%) | $3.23 | $2.98 | 22.90 K | $122.62 M |
| 03/02/2026 | $3.10 | $3.05 (-1.61%) | $3.19 | $3.05 | 31.83 K | $122.22 M |
| 02/27/2026 | $3.06 | $3.04 (-0.65%) | $3.14 | $2.96 | 59.71 K | $123.84 M |
| 02/26/2026 | $3.11 | $3.02 (-2.89%) | $3.12 | $2.96 | 34.00 K | $123.03 M |
| 02/25/2026 | $3.12 | $3.10 (-0.64%) | $3.16 | $2.95 | 40.15 K | $126.29 M |
| 02/24/2026 | $2.95 | $3.02 (2.37%) | $3.21 | $2.78 | 32.10 K | $123.03 M |
| 02/23/2026 | $3.19 | $2.88 (-9.72%) | $3.19 | $2.88 | 61.41 K | $117.32 M |
| 02/20/2026 | $3.16 | $3.20 (1.27%) | $3.32 | $3.15 | 35.04 K | $130.36 M |
| 02/19/2026 | $3.08 | $3.17 (2.92%) | $3.22 | $3.04 | 38.00 K | $129.14 M |
| 02/18/2026 | $3.29 | $3.09 (-6.08%) | $3.29 | $3.09 | 54.84 K | $125.88 M |
| 02/17/2026 | $3.22 | $3.15 (-2.17%) | $3.22 | $3.14 | 37.10 K | $128.32 M |
| 02/13/2026 | $3.23 | $3.18 (-1.55%) | $3.24 | $3.17 | 17.64 K | $129.55 M |
| 02/12/2026 | $3.15 | $3.16 (0.32%) | $3.20 | $3.08 | 36.53 K | $128.73 M |
| 02/11/2026 | $3.00 | $3.13 (4.33%) | $3.20 | $2.98 | 45.61 K | $127.51 M |
| 02/10/2026 | $3.10 | $3.00 (-3.23%) | $3.26 | $3.00 | 115.40 K | $122.21 M |
| 02/09/2026 | $3.24 | $3.20 (-1.23%) | $3.30 | $3.14 | 34.01 K | $130.36 M |
| 02/06/2026 | $3.14 | $3.24 (3.18%) | $3.25 | $3.12 | 67.30 K | $131.99 M |
| 02/05/2026 | $3.13 | $3.11 (-0.64%) | $3.24 | $3.00 | 50.41 K | $126.69 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.
