5 DAY PERFORMANCE
+30.74%
1 MONTH PERFORMANCE
+0.00%
3 MONTH PERFORMANCE
-6.93%
6 MONTH PERFORMANCE
-12.50%
YEAR-TO-DATE PERFORMANCE
-25.33%
1 YEAR PERFORMANCE
+11.63%
Mobile Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $2.55 | $2.56 (0.39%) | $2.73 | $2.53 | 118.91 K | $104.09 M |
| 12/04/2025 | $2.61 | $2.54 (-2.68%) | $2.76 | $2.50 | 79.83 K | $103.28 M |
| 12/03/2025 | $2.81 | $2.57 (-8.54%) | $2.85 | $2.52 | 83.10 K | $104.50 M |
| 12/02/2025 | $3.01 | $2.81 (-6.64%) | $3.02 | $2.80 | 59.14 K | $114.26 M |
| 12/01/2025 | $3.12 | $2.98 (-4.49%) | $3.13 | $2.97 | 37.00 K | $121.17 M |
| 11/28/2025 | $3.14 | $3.12 (-0.64%) | $3.20 | $3.07 | 42.20 K | $126.86 M |
| 11/26/2025 | $3.05 | $2.99 (-1.97%) | $3.17 | $2.99 | 54.10 K | $121.57 M |
| 11/25/2025 | $3.02 | $3.07 (1.66%) | $3.12 | $2.97 | 48.13 K | $124.83 M |
| 11/24/2025 | $3.01 | $3.06 (1.66%) | $3.19 | $2.84 | 44.51 K | $124.42 M |
| 11/21/2025 | $2.93 | $3.06 (4.44%) | $3.11 | $2.90 | 58.60 K | $124.42 M |
| 11/20/2025 | $2.97 | $2.94 (-1.01%) | $3.14 | $2.92 | 45.60 K | $119.54 M |
| 11/19/2025 | $3.16 | $2.98 (-5.7%) | $3.20 | $2.96 | 89.30 K | $121.17 M |
| 11/18/2025 | $3.05 | $2.93 (-3.93%) | $3.08 | $2.89 | 53.01 K | $119.14 M |
| 11/17/2025 | $3.27 | $2.99 (-8.56%) | $3.28 | $2.99 | 49.43 K | $121.57 M |
| 11/14/2025 | $3.23 | $3.26 (0.93%) | $3.38 | $3.15 | 26.20 K | $132.55 M |
| 11/13/2025 | $3.31 | $3.30 (-0.3%) | $3.36 | $3.28 | 22.83 K | $134.18 M |
| 11/12/2025 | $3.41 | $3.35 (-1.76%) | $3.42 | $3.26 | 39.64 K | $136.21 M |
| 11/11/2025 | $3.10 | $3.26 (5.16%) | $3.31 | $3.05 | 62.02 K | $132.55 M |
| 11/10/2025 | $3.23 | $3.27 (1.24%) | $3.51 | $3.23 | 70.30 K | $132.96 M |
| 11/07/2025 | $3.26 | $3.36 (3.07%) | $3.45 | $3.26 | 27.00 K | $136.62 M |
| 11/06/2025 | $3.43 | $3.26 (-4.96%) | $3.49 | $3.24 | 59.30 K | $132.55 M |
| 11/05/2025 | $3.41 | $3.43 (0.59%) | $3.53 | $3.30 | 82.03 K | $139.47 M |
| 11/04/2025 | $3.33 | $3.40 (2.1%) | $3.49 | $3.33 | 25.40 K | $138.25 M |
| 11/03/2025 | $3.43 | $3.42 (-0.29%) | $3.56 | $3.36 | 37.50 K | $139.06 M |
| 10/31/2025 | $3.32 | $3.42 (3.01%) | $3.45 | $3.32 | 38.43 K | $139.06 M |
| 10/30/2025 | $3.46 | $3.34 (-3.47%) | $3.51 | $3.30 | 72.70 K | $135.81 M |
| 10/29/2025 | $3.59 | $3.50 (-2.51%) | $3.71 | $3.49 | 87.50 K | $142.31 M |
| 10/28/2025 | $3.65 | $3.61 (-1.1%) | $3.71 | $3.53 | 161.32 K | $146.78 M |
| 10/27/2025 | $3.60 | $3.73 (3.61%) | $3.78 | $3.60 | 45.90 K | $151.66 M |
| 10/24/2025 | $3.62 | $3.70 (2.21%) | $3.73 | $3.54 | 74.00 K | $150.44 M |
| 10/23/2025 | $3.59 | $3.63 (1.11%) | $3.68 | $3.55 | 53.20 K | $147.60 M |
| 10/22/2025 | $3.40 | $3.60 (5.88%) | $3.63 | $3.32 | 70.70 K | $146.38 M |
| 10/21/2025 | $3.39 | $3.49 (2.95%) | $3.53 | $3.32 | 49.84 K | $141.90 M |
| 10/20/2025 | $3.47 | $3.38 (-2.59%) | $3.53 | $3.34 | 47.80 K | $137.43 M |
| 10/17/2025 | $3.21 | $3.36 (4.67%) | $3.43 | $3.21 | 76.40 K | $136.62 M |
| 10/16/2025 | $3.30 | $3.22 (-2.42%) | $3.39 | $3.18 | 90.04 K | $130.93 M |
| 10/15/2025 | $3.36 | $3.36 (0%) | $3.51 | $3.22 | 81.34 K | $136.62 M |
| 10/14/2025 | $3.23 | $3.40 (5.26%) | $3.41 | $3.17 | 60.20 K | $138.25 M |
| 10/13/2025 | $3.20 | $3.26 (1.87%) | $3.33 | $3.20 | 75.80 K | $132.55 M |
| 10/10/2025 | $3.34 | $3.20 (-4.19%) | $3.41 | $3.20 | 78.40 K | $130.11 M |
| 10/09/2025 | $3.49 | $3.36 (-3.72%) | $3.49 | $3.36 | 55.90 K | $136.62 M |
| 10/08/2025 | $3.41 | $3.42 (0.29%) | $3.53 | $3.38 | 43.92 K | $139.06 M |
| 10/07/2025 | $3.25 | $3.44 (5.85%) | $3.52 | $3.25 | 59.40 K | $139.87 M |
| 10/06/2025 | $3.38 | $3.34 (-1.18%) | $3.45 | $3.30 | 49.30 K | $135.81 M |
| 10/03/2025 | $3.35 | $3.36 (0.3%) | $3.49 | $3.34 | 67.84 K | $136.62 M |
| 10/02/2025 | $3.29 | $3.36 (2.13%) | $3.43 | $3.29 | 54.54 K | $136.62 M |
| 10/01/2025 | $3.40 | $3.32 (-2.35%) | $3.46 | $3.24 | 63.81 K | $134.99 M |
| 09/30/2025 | $3.38 | $3.52 (4.14%) | $3.55 | $3.37 | 60.00 K | $143.12 M |
| 09/29/2025 | $3.38 | $3.41 (0.89%) | $3.55 | $3.35 | 68.60 K | $138.65 M |
| 09/26/2025 | $3.45 | $3.44 (-0.29%) | $3.58 | $3.22 | 77.50 K | $139.87 M |
| 09/25/2025 | $3.66 | $3.40 (-7.1%) | $3.70 | $3.40 | 30.50 K | $138.25 M |
| 09/24/2025 | $3.65 | $3.71 (1.64%) | $3.76 | $3.47 | 51.90 K | $150.85 M |
| 09/23/2025 | $3.65 | $3.65 (0%) | $3.70 | $3.55 | 62.50 K | $148.41 M |
| 09/22/2025 | $3.30 | $3.58 (8.48%) | $3.65 | $3.20 | 60.51 K | $145.56 M |
| 09/19/2025 | $3.18 | $3.29 (3.46%) | $3.40 | $3.15 | 715.00 K | $133.77 M |
| 09/18/2025 | $3.60 | $3.14 (-12.78%) | $3.71 | $2.98 | 177.60 K | $127.67 M |
| 09/17/2025 | $3.31 | $3.61 (9.06%) | $3.78 | $3.21 | 100.92 K | $146.78 M |
| 09/16/2025 | $3.34 | $3.31 (-0.9%) | $3.49 | $3.26 | 80.20 K | $134.59 M |
| 09/15/2025 | $3.73 | $3.29 (-11.8%) | $3.73 | $3.25 | 94.65 K | $133.77 M |
| 09/12/2025 | $3.69 | $3.42 (-7.32%) | $3.78 | $3.30 | 45.01 K | $139.06 M |
| 09/11/2025 | $3.60 | $3.64 (1.11%) | $3.70 | $3.56 | 42.40 K | $148.00 M |
| 09/10/2025 | $3.60 | $3.58 (-0.56%) | $3.69 | $3.51 | 45.81 K | $145.56 M |
| 09/09/2025 | $3.60 | $3.64 (1.11%) | $3.78 | $3.60 | 7.52 K | $148.00 M |
| 09/08/2025 | $3.90 | $3.61 (-7.44%) | $3.97 | $3.59 | 56.62 K | $146.78 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.
