NASDAQ : BEEP
Mobile Infrastructure Corporation — Price history
Industrials · Infrastructure Operations · United States
Last price 2.53 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 110.38M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mobile Infrastructure Corporation (BEEP) closed at 2.4 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 2.49 | 2.525 | 2.315 | 2.4 | 20,011 | -4.76% |
| 2026-10-30 | 2.54 | 2.54 | 2.5 | 2.52 | 3,234 | -0.40% |
| 2026-10-29 | 2.5 | 2.57 | 2.5 | 2.53 | 5,005 | -0.39% |
| 2026-10-28 | 2.54 | 2.57 | 2.53 | 2.54 | 20,399 | -2.31% |
| 2026-10-27 | 2.52 | 2.64 | 2.52 | 2.6 | 4,026 | +2.77% |
| 2026-10-26 | 2.53 | 2.75 | 2.26 | 2.53 | 18,455 | -0.78% |
| 2026-10-23 | 2.55 | 2.585 | 2.55 | 2.55 | 10,061 | -1.54% |
| 2026-10-22 | 2.52 | 2.6 | 2.52 | 2.59 | 13,340 | +0.78% |
| 2026-10-21 | 2.56 | 2.575 | 2.52 | 2.57 | 21,977 | +1.18% |
| 2026-10-20 | 2.55 | 2.64 | 2.54 | 2.54 | 20,187 | -1.17% |
| 2026-10-19 | 2.59 | 2.62 | 2.54 | 2.57 | 32,502 | -0.39% |
| 2026-10-16 | 2.52 | 2.58 | 2.52 | 2.58 | 3,442 | +0.78% |
| 2026-10-15 | 2.59 | 2.6 | 2.54 | 2.56 | 27,732 | -1.54% |
| 2026-10-14 | 2.58 | 2.72 | 2.515 | 2.6 | 14,513 | -1.70% |
| 2026-10-13 | 2.59 | 2.72 | 2.28 | 2.645 | 15,235 | -3.47% |
| 2026-10-12 | 2.73 | 2.84 | 2.68 | 2.74 | 25,668 | +0.37% |
| 2026-10-09 | 2.75 | 2.75 | 2.655 | 2.73 | 8,501 | -1.80% |
| 2026-10-08 | 2.74 | 2.795 | 2.72 | 2.78 | 4,541 | -0.71% |
| 2026-10-07 | 2.84 | 2.84 | 2.75 | 2.8 | 9,588 | -1.75% |
| 2026-10-06 | 2.85 | 2.94 | 2.835 | 2.85 | 31,927 | -0.70% |
| 2026-10-05 | 2.61 | 3.06 | 2.61 | 2.87 | 128,807 | +11.67% |
| 2026-10-02 | 2.61 | 2.61 | 2.52 | 2.57 | 46,980 | -1.72% |
| 2026-10-01 | 2.77 | 2.77 | 2.6 | 2.615 | 48,177 | -7.27% |
| 2026-09-30 | 2.8 | 2.82 | 2.67 | 2.82 | 29,804 | +1.08% |
| 2026-09-29 | 2.8 | 2.8 | 2.76 | 2.79 | 21,798 | -1.41% |
| 2026-09-28 | 2.81 | 2.835 | 2.8 | 2.83 | 21,655 | -1.39% |
| 2026-09-25 | 2.8 | 2.88 | 2.8 | 2.87 | 9,190 | +0.35% |
| 2026-09-24 | 2.81 | 2.95 | 2.8 | 2.86 | 10,516 | +0.70% |
| 2026-09-23 | 2.82 | 2.895 | 2.8 | 2.84 | 32,445 | +0.35% |
| 2026-09-22 | 2.83 | 2.87 | 2.8 | 2.83 | 28,585 | -0.35% |
| 2026-09-21 | 2.93 | 2.93 | 2.78 | 2.84 | 19,943 | -1.39% |
| 2026-09-18 | 2.83 | 2.88 | 2.79 | 2.88 | 23,311 | +0.00% |
| 2026-09-17 | 2.89 | 2.89 | 2.8 | 2.88 | 38,976 | +1.05% |
| 2026-09-16 | 2.8 | 2.94 | 2.8 | 2.85 | 16,278 | +0.35% |
| 2026-09-15 | 2.82 | 2.84 | 2.8 | 2.84 | 6,381 | +0.00% |
| 2026-09-14 | 2.78 | 2.97 | 2.78 | 2.84 | 6,005 | +1.43% |
| 2026-09-11 | 2.83 | 2.855 | 2.25 | 2.8 | 19,436 | -1.75% |
| 2026-09-10 | 2.9 | 2.9 | 2.8 | 2.85 | 26,597 | -3.39% |
| 2026-09-09 | 3.04 | 3.04 | 2.92 | 2.95 | 12,818 | -2.96% |
| 2026-09-08 | 3.02 | 3.17 | 2.98 | 3.04 | 49,162 | +0.66% |
| 2026-09-04 | 2.84 | 3.02 | 2.84 | 3.02 | 14,087 | +3.42% |
| 2026-09-03 | 2.84 | 2.93 | 2.84 | 2.92 | 18,514 | +2.10% |
| 2026-09-02 | 2.91 | 2.92 | 2.85 | 2.86 | 8,334 | -2.05% |
| 2026-09-01 | 3.13 | 3.13 | 2.69 | 2.92 | 55,977 | -3.95% |
| 2026-08-31 | 2.99 | 3.09 | 2.96 | 3.04 | 33,078 | +2.36% |
| 2026-08-28 | 2.99 | 2.99 | 2.86 | 2.97 | 9,200 | -1.00% |
| 2026-08-27 | 3.02 | 3.1 | 2.99 | 3 | 24,095 | -0.66% |
| 2026-08-26 | 2.97 | 3.14 | 2.74 | 3.02 | 46,634 | +3.78% |
| 2026-08-25 | 2.83 | 2.99 | 2.83 | 2.91 | 40,036 | +1.39% |
| 2026-08-24 | 2.67 | 2.888 | 2.67 | 2.87 | 6,036 | +5.13% |
| 2026-08-21 | 2.58 | 2.86 | 2.3 | 2.73 | 37,881 | +3.02% |
| 2026-08-20 | 2.68 | 2.74 | 2.55 | 2.65 | 10,538 | +0.76% |
| 2026-08-19 | 2.635 | 2.64 | 2.55 | 2.63 | 19,842 | +2.73% |
| 2026-08-18 | 2.64 | 2.64 | 2.5 | 2.56 | 29,998 | -0.78% |
| 2026-08-17 | 2.6 | 2.73 | 2.27 | 2.58 | 13,265 | -0.39% |
| 2026-08-14 | 2.46 | 2.7 | 2.46 | 2.59 | 11,012 | +6.58% |
| 2026-08-13 | 2.65 | 2.843 | 2.25 | 2.43 | 85,608 | -12.59% |
| 2026-08-12 | 2.85 | 2.857 | 2.63 | 2.78 | 34,665 | +0.36% |
| 2026-08-11 | 2.57 | 2.98 | 2.48 | 2.77 | 137,884 | +0.36% |
| 2026-08-10 | 2.51 | 2.76 | 2.383 | 2.76 | 85,020 | +11.29% |
| 2026-08-07 | 2.2 | 2.569 | 2.02 | 2.48 | 147,350 | +21.57% |
| 2026-08-06 | 1.81 | 2.153 | 1.8 | 2.04 | 16,143 | -2.86% |
| 2026-08-05 | 2.02 | 2.2 | 1.88 | 2.1 | 261,233 | +16.02% |
| 2026-08-04 | 1.86 | 1.901 | 1.77 | 1.81 | 20,051 | +0.00% |
| 2026-08-03 | 1.92 | 1.995 | 1.7 | 1.81 | 23,643 | -1.09% |
| 2026-07-31 | 1.79 | 1.846 | 1.71 | 1.83 | 11,183 | +3.98% |
| 2026-07-30 | 1.81 | 1.85 | 1.59 | 1.76 | 166,981 | -2.76% |
| 2026-07-29 | 1.81 | 2.16 | 1.67 | 1.81 | 12,715 | +0.00% |
| 2026-07-28 | 1.74 | 1.85 | 1.74 | 1.81 | 22,780 | +2.84% |
| 2026-07-27 | 1.7 | 1.76 | 1.7 | 1.76 | 6,107 | +1.73% |
| 2026-07-24 | 1.76 | 1.79 | 1.68 | 1.73 | 19,186 | -1.14% |
| 2026-07-23 | 1.82 | 1.82 | 1.75 | 1.75 | 18,313 | -2.78% |
| 2026-07-22 | 1.895 | 1.895 | 1.8 | 1.8 | 8,790 | -2.70% |
| 2026-07-21 | 1.87 | 1.964 | 1.84 | 1.85 | 13,207 | -1.60% |
| 2026-07-20 | 1.77 | 1.96 | 1.77 | 1.88 | 40,549 | -3.09% |
| 2026-07-17 | 1.92 | 1.969 | 1.78 | 1.94 | 19,722 | +1.04% |
| 2026-07-16 | 1.92 | 2.25 | 1.87 | 1.92 | 42,428 | +0.52% |
| 2026-07-15 | 1.84 | 1.95 | 1.84 | 1.91 | 17,353 | +4.95% |
| 2026-07-14 | 1.78 | 1.82 | 1.709 | 1.82 | 10,871 | +1.68% |
| 2026-07-13 | 1.79 | 1.85 | 1.77 | 1.79 | 26,478 | +0.56% |
| 2026-07-10 | 1.38 | 1.82 | 1.38 | 1.78 | 25,358 | +11.95% |
| 2026-07-09 | 1.51 | 1.6 | 1.395 | 1.59 | 64,350 | +4.61% |
| 2026-07-08 | 1.49 | 1.52 | 1.46 | 1.52 | 38,859 | -1.30% |
| 2026-07-07 | 1.65 | 1.665 | 1.4 | 1.54 | 51,628 | -4.35% |
| 2026-07-06 | 1.5 | 1.61 | 1.45 | 1.61 | 71,210 | +7.33% |
| 2026-07-02 | 1.37 | 1.5 | 1.37 | 1.5 | 54,879 | +7.91% |
| 2026-07-01 | 1.37 | 1.49 | 1.365 | 1.39 | 94,225 | +0.72% |
| 2026-06-30 | 1.46 | 1.52 | 1.29 | 1.38 | 77,255 | -6.76% |
| 2026-06-29 | 1.5 | 1.55 | 1.39 | 1.48 | 160,715 | -0.67% |
| 2026-06-26 | 1.55 | 1.695 | 1.455 | 1.49 | 1,130,417 | -2.93% |
| 2026-06-25 | 1.74 | 1.78 | 1.52 | 1.535 | 79,489 | -11.27% |
| 2026-06-24 | 1.83 | 1.87 | 1.705 | 1.73 | 51,393 | -4.42% |
| 2026-06-23 | 1.8 | 1.95 | 1.76 | 1.81 | 38,002 | -1.09% |
| 2026-06-22 | 1.78 | 1.89 | 1.75 | 1.83 | 30,670 | +2.81% |
| 2026-06-18 | 1.94 | 1.98 | 1.75 | 1.78 | 128,666 | -6.32% |
| 2026-06-17 | 1.95 | 2.03 | 1.84 | 1.9 | 101,678 | +1.06% |
| 2026-06-16 | 1.78 | 1.88 | 1.71 | 1.88 | 83,961 | +7.43% |
| 2026-06-15 | 1.8 | 1.87 | 1.71 | 1.75 | 46,948 | -5.41% |
| 2026-06-12 | 1.8 | 1.89 | 1.75 | 1.85 | 46,491 | +3.93% |
| 2026-06-11 | 1.92 | 2.075 | 1.721 | 1.78 | 53,047 | -5.82% |
| 2026-06-10 | 1.9 | 1.97 | 1.83 | 1.89 | 40,084 | +0.00% |
| 2026-06-09 | 1.95 | 1.95 | 1.84 | 1.89 | 42,390 | -1.05% |
| 2026-06-08 | 2.04 | 2.08 | 1.88 | 1.91 | 40,942 | -5.91% |
| 2026-06-05 | 2.1 | 2.12 | 1.99 | 2.03 | 56,692 | -4.69% |
| 2026-06-04 | 2.12 | 2.297 | 2.12 | 2.13 | 54,195 | -5.33% |
| 2026-06-03 | 2.27 | 2.33 | 2.19 | 2.25 | 57,810 | -1.75% |
| 2026-06-02 | 2.15 | 2.29 | 2.15 | 2.29 | 24,339 | +5.05% |
| 2026-06-01 | 2.16 | 2.345 | 2.16 | 2.18 | 28,277 | -1.36% |
| 2026-05-29 | 2.3 | 2.31 | 2.2 | 2.21 | 42,267 | -4.33% |
| 2026-05-28 | 2.09 | 2.323 | 2.03 | 2.31 | 58,289 | +12.14% |
| 2026-05-27 | 2.05 | 2.22 | 1.935 | 2.06 | 82,919 | -0.96% |
| 2026-05-26 | 1.94 | 2.095 | 1.88 | 2.08 | 103,849 | +7.77% |
| 2026-05-22 | 2.11 | 2.13 | 1.87 | 1.93 | 91,616 | -6.76% |
| 2026-05-21 | 2.14 | 2.44 | 2 | 2.07 | 81,030 | -2.82% |
| 2026-05-20 | 2.23 | 2.44 | 2.08 | 2.13 | 86,805 | -5.33% |
| 2026-05-19 | 2.02 | 2.46 | 1.91 | 2.25 | 172,711 | +10.29% |
| 2026-05-18 | 1.93 | 2.07 | 1.92 | 2.04 | 108,575 | +6.81% |
| 2026-05-15 | 1.78 | 2.04 | 1.78 | 1.91 | 40,964 | +4.95% |
| 2026-05-14 | 1.91 | 1.94 | 1.811 | 1.82 | 56,528 | -5.94% |
| 2026-05-13 | 1.945 | 1.945 | 1.93 | 1.935 | 9,544 | -0.26% |