Stockscreener 앱 받기
2.57
1.72%
-0.045
시간 외 거래:
2.56
-0.010
-0.39%
Mobile Infrastructure Corp. 주식 (BEEP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $2.61 | $2.52 | $0.09 | 46,980.0 | -1.72% |
| 2026-10-01 | $2.77 | $2.60 | $0.17 | 48,175.0 | -7.27% |
| 2026-09-30 | $2.82 | $2.67 | $0.15 | 29,179.0 | +1.08% |
| 2026-09-29 | $2.80 | $2.76 | $0.04 | 21,798.0 | -1.41% |
| 2026-09-28 | $2.83 | $2.80 | $0.035 | 21,652.0 | -1.39% |
| 2026-09-25 | $2.88 | $2.80 | $0.08 | 9,190.0 | +0.35% |
| 2026-09-24 | $2.95 | $2.80 | $0.1499 | 10,516.0 | +0.70% |
| 2026-09-23 | $2.90 | $2.80 | $0.095 | 32,445.0 | +0.35% |
| 2026-09-22 | $2.87 | $2.80 | $0.07 | 28,583.0 | -0.35% |
| 2026-09-21 | $2.93 | $2.78 | $0.15 | 19,943.0 | -1.39% |
| 2026-09-18 | $2.88 | $2.79 | $0.09 | 23,311.0 | +0.00% |
| 2026-09-17 | $2.89 | $2.80 | $0.09 | 38,976.0 | +1.05% |
| 2026-09-16 | $2.94 | $2.80 | $0.14 | 16,278.0 | +0.35% |
| 2026-09-15 | $2.84 | $2.80 | $0.04 | 6,370.0 | +0.00% |
| 2026-09-14 | $2.97 | $2.78 | $0.19 | 6,005.0 | +1.43% |
| 2026-09-11 | $2.85 | $2.25 | $0.605 | 19,436.0 | -1.75% |
| 2026-09-10 | $2.90 | $2.80 | $0.10 | 26,597.0 | -3.39% |
| 2026-09-09 | $3.04 | $2.92 | $0.12 | 12,817.0 | -2.96% |
| 2026-09-08 | $3.17 | $2.98 | $0.19 | 49,161.0 | +0.66% |
| 2026-09-04 | $3.02 | $2.84 | $0.18 | 14,087.0 | +3.42% |
| 2026-09-03 | $2.93 | $2.84 | $0.09 | 18,514.0 | +2.10% |
Mobile Infrastructure Corp. 주식 (BEEP) 연도별 가격 이력
이 심층 분석에서는 Mobile Infrastructure Corp. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEEP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mobile Infrastructure Corp. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mobile Infrastructure Corp. 주식 (BEEP) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10 | $2.77 | $2.52 | $0.25 | 142,135.0 | -8.87% |
| 2026-09 | $3.17 | $2.25 | $0.92 | 469,164.0 | -7.24% |
| 2026-08 | $3.14 | $1.70 | $1.44 | 1,092,690.0 | +64.68% |
| 2026-07 | $2.25 | $1.37 | $0.8848 | 835,368.0 | +33.77% |
| 2026-06 | $2.35 | $1.29 | $1.06 | 2,371,832.0 | -37.56% |
| 2026-05 | $2.46 | $1.76 | $0.6996 | 1,317,989.0 | +20.11% |
| 2026-04 | $2.43 | $1.84 | $0.59 | 610,135.0 | -17.86% |
| 2026-03 | $3.23 | $2.22 | $1.00 | 677,061.0 | -26.32% |
| 2026-02 | $3.32 | $2.77 | $0.545 | 940,339.0 | -4.70% |
| 2026-01 | $3.25 | $2.50 | $0.75 | 1,067,281.0 | +25.10% |
Mobile Infrastructure Corp. 주식 (BEEP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $3.30 | $2.50 | $0.80 | 1,860,393.0 | -17.95% |
| 2025-11 | $3.56 | $2.84 | $0.72 | 936,761.0 | -8.77% |
| 2025-10 | $3.78 | $3.17 | $0.61 | 1,520,917.0 | -2.84% |
| 2025-09 | $4.07 | $2.98 | $1.09 | 1,853,127.0 | -9.51% |
| 2025-08 | $4.05 | $3.45 | $0.60 | 605,102.0 | +5.71% |
| 2025-07 | $4.67 | $3.65 | $1.02 | 838,190.0 | -18.76% |
| 2025-06 | $4.58 | $3.64 | $0.94 | 2,247,240.0 | +15.27% |
| 2025-05 | $4.24 | $3.54 | $0.70 | 458,145.0 | +4.80% |
| 2025-04 | $4.49 | $3.60 | $0.89 | 632,337.0 | -10.07% |
| 2025-03 | $4.40 | $3.14 | $1.26 | 727,523.0 | +13.93% |
| 2025-02 | $4.25 | $2.85 | $1.40 | 716,610.0 | -13.06% |
| 2025-01 | $4.64 | $3.42 | $1.22 | 932,557.0 | -6.44% |
Mobile Infrastructure Corp. 주식 (BEEP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $4.86 | $2.88 | $1.98 | 2,264,532.0 | +40.91% |
| 2024-11 | $3.60 | $2.79 | $0.81 | 1,221,231.0 | +14.19% |
| 2024-10 | $3.46 | $2.75 | $0.71 | 1,498,709.0 | -11.89% |
| 2024-09 | $3.82 | $2.65 | $1.17 | 1,713,060.0 | -14.14% |
| 2024-08 | $3.82 | $2.48 | $1.34 | 1,875,139.0 | +29.93% |
| 2024-07 | $3.44 | $2.76 | $0.6799 | 1,622,281.0 | -14.29% |
| 2024-06 | $3.80 | $3.13 | $0.67 | 1,874,838.0 | +1.48% |
| 2024-05 | $3.70 | $3.28 | $0.4171 | 805,417.0 | -5.85% |
| 2024-04 | $3.85 | $2.75 | $1.10 | 579,866.0 | -1.64% |
| 2024-03 | $3.97 | $3.28 | $0.69 | 641,583.0 | +2.82% |
| 2024-02 | $4.03 | $3.55 | $0.48 | 448,928.0 | -7.79% |
| 2024-01 | $4.23 | $3.65 | $0.58 | 388,778.0 | -4.94% |
자본화:
|
볼륨(24시간):