5 DAY PERFORMANCE
+44.26%
1 MONTH PERFORMANCE
+71.43%
3 MONTH PERFORMANCE
+41.94%
6 MONTH PERFORMANCE
-18.52%
YEAR-TO-DATE PERFORMANCE
+3.53%
1 YEAR PERFORMANCE
-28.65%
Mobile Infrastructure Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $2.20 | $2.16 (-1.82%) | $2.22 | $2.02 | 28.36 K | |
| 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 |
| 06/18/2026 | $1.94 | $1.78 (-8.25%) | $1.98 | $1.75 | 128.70 K | $70.12 M |
| 06/17/2026 | $1.95 | $1.90 (-2.56%) | $2.03 | $1.84 | 101.70 K | $74.84 M |
| 06/16/2026 | $1.78 | $1.88 (5.62%) | $1.88 | $1.71 | 84.00 K | $74.06 M |
| 06/15/2026 | $1.80 | $1.75 (-2.78%) | $1.87 | $1.71 | 46.95 K | $68.93 M |
| 06/12/2026 | $1.80 | $1.85 (2.78%) | $1.89 | $1.75 | 46.50 K | $72.87 M |
| 06/11/2026 | $1.92 | $1.78 (-7.29%) | $2.08 | $1.72 | 53.05 K | $70.12 M |
| 06/10/2026 | $1.90 | $1.89 (-0.53%) | $1.97 | $1.83 | 40.10 K | $74.45 M |
| 06/09/2026 | $1.95 | $1.89 (-3.08%) | $1.95 | $1.84 | 42.40 K | $74.45 M |
| 06/08/2026 | $2.04 | $1.91 (-6.37%) | $2.08 | $1.88 | 40.94 K | $75.24 M |
| 06/05/2026 | $2.10 | $2.03 (-3.33%) | $2.12 | $1.99 | 56.70 K | $79.96 M |
| 06/04/2026 | $2.12 | $2.13 (0.47%) | $2.30 | $2.12 | 54.20 K | $83.90 M |
| 06/03/2026 | $2.27 | $2.25 (-0.88%) | $2.33 | $2.19 | 57.81 K | $88.63 M |
| 06/02/2026 | $2.15 | $2.29 (6.51%) | $2.29 | $2.15 | 24.34 K | $90.21 M |
| 06/01/2026 | $2.16 | $2.18 (0.93%) | $2.35 | $2.16 | 28.30 K | $85.87 M |
| 05/29/2026 | $2.30 | $2.21 (-3.91%) | $2.31 | $2.20 | 42.30 K | $87.05 M |
| 05/28/2026 | $2.09 | $2.31 (10.53%) | $2.32 | $2.03 | 58.30 K | $90.99 M |
| 05/27/2026 | $2.05 | $2.06 (0.49%) | $2.22 | $1.94 | 82.92 K | $81.15 M |
| 05/26/2026 | $1.94 | $2.08 (7.22%) | $2.10 | $1.88 | 103.85 K | $81.93 M |
| 05/22/2026 | $2.11 | $1.93 (-8.53%) | $2.13 | $1.87 | 91.62 K | $76.03 M |
| 05/21/2026 | $2.14 | $2.07 (-3.27%) | $2.44 | $2.00 | 81.03 K | $81.54 M |
| 05/20/2026 | $2.23 | $2.13 (-4.48%) | $2.44 | $2.08 | 86.81 K | $83.90 M |
| 05/19/2026 | $2.02 | $2.25 (11.39%) | $2.46 | $1.91 | 172.71 K | $88.63 M |
| 05/18/2026 | $1.93 | $2.04 (5.7%) | $2.07 | $1.92 | 108.60 K | $80.36 M |
| 05/15/2026 | $1.78 | $1.91 (7.3%) | $2.04 | $1.78 | 41.00 K | $75.24 M |
| 05/14/2026 | $1.91 | $1.82 (-4.71%) | $1.94 | $1.81 | 56.53 K | $71.69 M |
| 05/13/2026 | $1.95 | $1.94 (-0.51%) | $1.95 | $1.93 | 9.54 K | $76.42 M |
| 05/12/2026 | $2.15 | $1.94 (-9.77%) | $2.16 | $1.88 | 33.22 K | $76.42 M |
| 05/11/2026 | $1.82 | $2.22 (21.98%) | $2.28 | $1.76 | 180.22 K | $87.45 M |
| 05/08/2026 | $1.83 | $1.81 (-1.09%) | $1.84 | $1.80 | 20.92 K | $71.30 M |
| 05/07/2026 | $1.80 | $1.86 (3.33%) | $1.96 | $1.80 | 15.60 K | $73.27 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.
