Mobile Infrastructure Corporation (BEEP) Historical Stock Data

2.75 ↓0.11 (-3.85%)

As of December 31, 1969, 7:00pm EST.

Historical Data

In the past 30 trading days, BEEP is down -0.85% a day on average. There have been 12 days where Mobile Infrastructure Corporation closed green and 18 days where BEEP closed red.

Date	Open	Close	Change	Low	High	Volume
2025-12-18	2.85	2.75	↓$0.10 (-3.51%)	2.69	2.88	58.24K
2025-12-17	3.13	2.86	↓$0.27 (-8.63%)	2.82	3.25	100.02K
2025-12-16	3.07	3.19	↑$0.12 (3.91%)	3.07	3.25	96.22K
2025-12-15	3.25	3.15	↓$0.10 (-3.08%)	3.06	3.25	80.37K
2025-12-12	3.01	3.27	↑$0.26 (8.64%)	2.90	3.30	143.62K
2025-12-11	2.73	3.01	↑$0.28 (10.26%)	2.73	3.18	79.86K
2025-12-10	2.87	2.81	↓$0.06 (-1.92%)	2.80	2.89	60.60K
2025-12-09	2.68	2.84	↑$0.16 (5.97%)	2.66	2.92	66.04K
2025-12-08	2.60	2.65	↑$0.05 (1.92%)	2.60	2.69	43.15K
2025-12-05	2.55	2.56	↑$0.01 (0.39%)	2.53	2.73	118.88K
2025-12-04	2.61	2.54	↓$0.07 (-2.68%)	2.50	2.76	79.77K
2025-12-03	2.81	2.57	↓$0.24 (-8.54%)	2.52	2.85	82.75K
2025-12-02	3.01	2.81	↓$0.20 (-6.64%)	2.81	3.02	58.39K
2025-12-01	3.07	2.98	↓$0.09 (-2.93%)	2.97	3.12	35.98K
2025-11-28	3.14	3.12	↓$0.02 (-0.64%)	3.08	3.20	41.90K
2025-11-26	3.16	2.99	↓$0.17 (-5.38%)	2.99	3.17	53.85K
2025-11-25	3.02	3.07	↑$0.05 (1.66%)	2.97	3.12	48.13K
2025-11-24	3.01	3.06	↑$0.05 (1.66%)	2.84	3.19	44.49K
2025-11-21	2.93	3.06	↑$0.13 (4.44%)	2.90	3.11	57.92K
2025-11-20	2.97	2.94	↓$0.03 (-1.01%)	2.92	3.14	45.26K
2025-11-19	3.16	2.98	↓$0.18 (-5.55%)	2.96	3.20	88.59K
2025-11-18	3.08	2.93	↓$0.15 (-4.72%)	2.89	3.08	52.59K
2025-11-17	3.27	2.99	↓$0.28 (-8.56%)	2.99	3.28	49.05K
2025-11-14	3.34	3.26	↓$0.08 (-2.40%)	3.15	3.38	25.44K
2025-11-13	3.31	3.30	↓$0.01 (-0.30%)	3.28	3.36	22.79K
2025-11-12	3.41	3.35	↓$0.06 (-1.76%)	3.26	3.42	38.99K
2025-11-11	3.10	3.26	↑$0.16 (5.16%)	3.05	3.30	61.86K
2025-11-10	3.23	3.27	↑$0.04 (1.24%)	3.23	3.51	70.27K
2025-11-07	3.28	3.36	↑$0.08 (2.44%)	3.28	3.45	26.62K
2025-11-06	3.43	3.26	↓$0.17 (-4.96%)	3.24	3.49	59.17K