Mobile Infrastructure Corporation (BEEP) Charts

NASDAQ Currency in USD Disclaimer

Add to Alerts ADD TO LIST

$0.00

$0 (0%)

Last update: 07:00 PM EST

Day's range

$2.56

$2.9

5 DAY PERFORMANCE

+4.76%

1 MONTH PERFORMANCE

-8.01%

3 MONTH PERFORMANCE

+25.71%

6 MONTH PERFORMANCE

+40.43%

YEAR-TO-DATE PERFORMANCE

+3.53%

1 YEAR PERFORMANCE

-23.03%

Mobile Infrastructure Corp. Stock Chart

Share Price History

Date	Opening Price	Closing Price	High	Low	Volume	Market Capitalization
11/05/2026	$2.35	$2.29 (-2.55%)	$2.40	$2.29	12.20 K	$90.01 M
11/04/2026	$2.55	$2.43 (-4.71%)	$2.55	$2.40	16.70 K	$95.51 M
11/03/2026	$2.40	$2.42 (0.83%)	$2.48	$2.40	14.10 K	$95.12 M
11/02/2026	$2.49	$2.40 (-3.61%)	$2.53	$2.32	20.01 K	$94.33 M
10/30/2026	$2.54	$2.52 (-0.79%)	$2.54	$2.50	3.23 K	$99.05 M
10/29/2026	$2.50	$2.53 (1.2%)	$2.57	$2.50	5.01 K	$99.44 M
10/28/2026	$2.54	$2.54 (0%)	$2.57	$2.53	20.40 K	$99.84 M
10/27/2026	$2.52	$2.60 (3.17%)	$2.64	$2.52	4.03 K	$102.19 M
10/26/2026	$2.53	$2.53 (0%)	$2.75	$2.26	18.50 K	$99.44 M
10/23/2026	$2.55	$2.55 (0%)	$2.59	$2.55	10.10 K	$100.23 M
10/22/2026	$2.52	$2.59 (2.78%)	$2.60	$2.52	13.34 K	$101.80 M
10/21/2026	$2.56	$2.57 (0.39%)	$2.58	$2.52	22.00 K	$101.02 M
10/20/2026	$2.55	$2.54 (-0.39%)	$2.64	$2.54	20.20 K	$99.84 M
10/19/2026	$2.59	$2.57 (-0.77%)	$2.62	$2.54	32.50 K	$101.02 M
10/16/2026	$2.52	$2.58 (2.38%)	$2.58	$2.52	3.44 K	$101.41 M
10/15/2026	$2.59	$2.56 (-1.16%)	$2.60	$2.54	27.73 K	$100.62 M
10/14/2026	$2.58	$2.60 (0.78%)	$2.72	$2.52	14.51 K	$102.19 M
10/13/2026	$2.59	$2.65 (2.32%)	$2.72	$2.28	15.24 K	$104.16 M
10/12/2026	$2.73	$2.74 (0.37%)	$2.84	$2.68	25.70 K	$107.70 M
10/09/2026	$2.75	$2.73 (-0.73%)	$2.75	$2.66	8.50 K	$107.30 M
10/08/2026	$2.74	$2.78 (1.46%)	$2.80	$2.72	4.54 K	$109.27 M
10/07/2026	$2.84	$2.80 (-1.41%)	$2.84	$2.75	9.60 K	$110.06 M
10/06/2026	$2.85	$2.85 (0%)	$2.94	$2.84	31.93 K	$112.02 M
10/05/2026	$2.61	$2.87 (9.96%)	$3.06	$2.61	128.81 K	$112.81 M
10/02/2026	$2.61	$2.57 (-1.53%)	$2.61	$2.52	47.00 K	$101.02 M
10/01/2026	$2.77	$2.62 (-5.42%)	$2.77	$2.60	48.20 K	$102.98 M
09/30/2026	$2.80	$2.82 (0.71%)	$2.82	$2.67	29.80 K	$110.84 M
09/29/2026	$2.80	$2.79 (-0.36%)	$2.80	$2.76	21.80 K	$109.66 M
09/28/2026	$2.81	$2.83 (0.71%)	$2.84	$2.80	21.70 K	$111.23 M
09/25/2026	$2.80	$2.87 (2.5%)	$2.88	$2.80	9.20 K	$112.81 M
09/24/2026	$2.81	$2.86 (1.78%)	$2.95	$2.80	10.52 K	$112.41 M
09/23/2026	$2.82	$2.84 (0.71%)	$2.90	$2.80	32.45 K	$111.63 M
09/22/2026	$2.83	$2.83 (0%)	$2.87	$2.80	28.60 K	$111.23 M
09/21/2026	$2.93	$2.84 (-3.07%)	$2.93	$2.78	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