Get the Stockscreener App
4.09
0.74%
0.03
After Hours:
4.09
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 May 09, 2025, is $4.09.
- 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 64.92% to $4.09 now.
- The 52-week high stock price for BEEP is $4.86, representing a 18.83% increase from the current share price, occurred on December 19, 2024.
- The 52-week low stock price for BEEP is $2.48, indicating a -39.36% decrease from the current share price, occurred on August 05, 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 |
|---|---|---|---|---|---|
| May 09, 2025 | $4.16 | $3.80 | $0.36 | 23,912.0 | +0.74% |
| May 08, 2025 | $4.24 | $3.98 | $0.2599 | 23,855.0 | -1.46% |
| May 07, 2025 | $4.24 | $4.01 | $0.23 | 18,613.0 | -0.72% |
| May 06, 2025 | $4.24 | $3.83 | $0.415 | 18,478.0 | +4.01% |
| May 05, 2025 | $4.17 | $3.73 | $0.44 | 17,437.0 | -0.25% |
| May 02, 2025 | $4.00 | $3.75 | $0.25 | 18,842.0 | +6.10% |
| May 01, 2025 | $3.81 | $3.68 | $0.13 | 11,420.0 | +0.53% |
| Apr 30, 2025 | $4.08 | $3.73 | $0.35 | 26,731.0 | -8.98% |
| Apr 29, 2025 | $4.12 | $3.92 | $0.20 | 20,607.0 | -0.72% |
| Apr 28, 2025 | $4.25 | $4.02 | $0.2277 | 9,114.0 | -2.35% |
| Apr 25, 2025 | $4.28 | $4.17 | $0.11 | 10,811.0 | -0.47% |
| Apr 24, 2025 | $4.29 | $4.08 | $0.215 | 36,215.0 | +1.43% |
| Apr 23, 2025 | $4.35 | $4.10 | $0.2485 | 23,937.0 | +1.45% |
| Apr 22, 2025 | $4.15 | $3.90 | $0.2499 | 22,924.0 | +2.98% |
| Apr 21, 2025 | $4.03 | $3.89 | $0.14 | 8,298.0 | -0.74% |
| Apr 17, 2025 | $4.15 | $3.85 | $0.30 | 20,793.0 | +1.00% |
| Apr 16, 2025 | $4.13 | $3.98 | $0.15 | 28,514.0 | +0.50% |
| Apr 15, 2025 | $4.03 | $3.90 | $0.13 | 13,147.0 | +0.00% |
| Apr 14, 2025 | $4.06 | $3.89 | $0.17 | 25,744.0 | +1.27% |
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 |
|---|---|---|---|---|---|
| May, 2025 | $4.24 | $3.68 | $0.56 | 156,469.0 | +9.07% |
| 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% |
$49.44
1.06%
Cap:
|
Volume (24h):