Get the Stockscreener App
4.05
8.87%
0.33
Mobile Infrastructure Corp. Stock (BEEP) Price History
The historical daily chart and data for Mobile Infrastructure Corp. stock (BEEP), show that the latest closing stock price as of August 22, 2025, is $4.05.
- Mobile Infrastructure Corp. all-time high stock price is $7.20, occurred on September 08, 2023.
- The lowest Mobile Infrastructure Corp. stock price recorded was $2.48 on August 05, 2024. Since then, Mobile Infrastructure Corp.'s stock price has risen over 63.31% to $4.05 now.
- The 52-week high stock price for BEEP is $4.86, representing a 20.00% increase from the current share price, occurred on December 19, 2024.
- The 52-week low stock price for BEEP is $2.60, indicating a -35.80% decrease from the current share price, occurred on August 20, 2024.
The table below shows more information about BEEP historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 22, 2025 | $4.05 | $3.75 | $0.3031 | 48,167.0 | +8.87% |
| Aug 21, 2025 | $3.79 | $3.72 | $0.07 | 9,104.0 | -2.87% |
| Aug 20, 2025 | $3.93 | $3.70 | $0.2274 | 27,008.0 | +4.08% |
| Aug 19, 2025 | $3.78 | $3.57 | $0.21 | 18,873.0 | +2.51% |
| Aug 18, 2025 | $3.68 | $3.53 | $0.15 | 24,340.0 | +1.70% |
| Aug 15, 2025 | $3.67 | $3.52 | $0.15 | 44,053.0 | -1.67% |
| Aug 14, 2025 | $3.69 | $3.45 | $0.24 | 64,981.0 | -3.75% |
| Aug 13, 2025 | $3.95 | $3.70 | $0.2501 | 36,931.0 | -1.06% |
| Aug 12, 2025 | $3.92 | $3.74 | $0.1775 | 39,564.0 | -1.05% |
| Aug 11, 2025 | $3.81 | $3.60 | $0.21 | 32,158.0 | +4.38% |
| Aug 08, 2025 | $3.82 | $3.65 | $0.17 | 26,872.0 | -1.35% |
| Aug 07, 2025 | $3.92 | $3.70 | $0.2168 | 21,365.0 | -0.27% |
| Aug 06, 2025 | $3.82 | $3.70 | $0.1194 | 20,270.0 | -1.85% |
| Aug 05, 2025 | $3.89 | $3.74 | $0.15 | 23,683.0 | +0.27% |
| Aug 04, 2025 | $3.77 | $3.60 | $0.17 | 20,148.0 | +5.01% |
| Aug 01, 2025 | $3.97 | $3.58 | $0.39 | 32,834.0 | -2.45% |
| Jul 31, 2025 | $3.74 | $3.65 | $0.09 | 43,650.0 | -1.08% |
| Jul 30, 2025 | $4.00 | $3.70 | $0.30 | 23,017.0 | -1.59% |
| Jul 29, 2025 | $3.84 | $3.71 | $0.1299 | 24,835.0 | -1.05% |
| Jul 28, 2025 | $4.02 | $3.75 | $0.27 | 38,473.0 | -0.78% |
| Jul 25, 2025 | $3.96 | $3.72 | $0.24 | 27,176.0 | +1.85% |
| Jul 24, 2025 | $3.88 | $3.77 | $0.11 | 21,727.0 | -2.58% |
Mobile Infrastructure Corp. Stock (BEEP) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mobile Infrastructure Corp. stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of BEEP shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mobile Infrastructure Corp. stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mobile Infrastructure Corp. Stock (BEEP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $4.05 | $3.45 | $0.60 | 538,518.0 | +10.05% |
| Jul, 2025 | $4.67 | $3.65 | $1.02 | 838,190.0 | -18.76% |
| Jun, 2025 | $4.58 | $3.64 | $0.94 | 2,247,240.0 | +15.27% |
| May, 2025 | $4.24 | $3.54 | $0.70 | 458,145.0 | +4.80% |
| Apr, 2025 | $4.49 | $3.60 | $0.89 | 632,337.0 | -10.07% |
| Mar, 2025 | $4.40 | $3.14 | $1.26 | 727,523.0 | +13.93% |
| Feb, 2025 | $4.25 | $2.85 | $1.40 | 716,610.0 | -13.06% |
| Jan, 2025 | $4.64 | $3.42 | $1.22 | 932,557.0 | -6.44% |
Mobile Infrastructure Corp. Stock (BEEP) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $4.86 | $2.88 | $1.98 | 2,264,532.0 | +40.91% |
| Nov, 2024 | $3.60 | $2.79 | $0.81 | 1,221,231.0 | +14.19% |
| Oct, 2024 | $3.46 | $2.75 | $0.71 | 1,498,709.0 | -11.89% |
| Sep, 2024 | $3.82 | $2.65 | $1.17 | 1,713,060.0 | -14.14% |
| Aug, 2024 | $3.82 | $2.48 | $1.34 | 1,875,139.0 | +29.93% |
| Jul, 2024 | $3.44 | $2.76 | $0.6799 | 1,622,281.0 | -14.29% |
| Jun, 2024 | $3.80 | $3.13 | $0.67 | 1,874,838.0 | +1.48% |
| May, 2024 | $3.70 | $3.28 | $0.4171 | 805,417.0 | -5.85% |
| Apr, 2024 | $3.85 | $2.75 | $1.10 | 579,866.0 | -1.64% |
| Mar, 2024 | $3.97 | $3.28 | $0.69 | 641,583.0 | +2.82% |
| Feb, 2024 | $4.03 | $3.55 | $0.48 | 448,928.0 | -7.79% |
| Jan, 2024 | $4.23 | $3.65 | $0.58 | 388,778.0 | -4.94% |
Mobile Infrastructure Corp. Stock (BEEP) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $6.30 | $3.58 | $2.72 | 1,322,440.0 | -24.02% |
| Nov, 2023 | $5.35 | $3.76 | $1.59 | 541,362.0 | +27.21% |
| Oct, 2023 | $4.32 | $3.25 | $1.07 | 595,766.0 | +20.06% |
| Sep, 2023 | $7.20 | $3.10 | $4.10 | 714,659.0 | +0.00% |
Cap:
|
Volume (24h):