Get the Stockscreener App
4.23
1.67%
0.04
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 June 27, 2025, is $4.23.
- 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 70.56% to $4.23 now.
- The 52-week high stock price for BEEP is $4.86, representing a 14.89% increase from the current share price, occurred on December 19, 2024.
- The 52-week low stock price for BEEP is $2.48, indicating a -41.37% 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 |
|---|---|---|---|---|---|
| Jun 27, 2025 | $4.29 | $4.07 | $0.2244 | 12,477.0 | +0.95% |
| Jun 26, 2025 | $4.34 | $4.01 | $0.33 | 101,836.0 | +1.95% |
| Jun 25, 2025 | $4.12 | $3.95 | $0.17 | 34,039.0 | +0.49% |
| Jun 24, 2025 | $4.12 | $4.02 | $0.10 | 39,111.0 | +0.00% |
| Jun 23, 2025 | $4.11 | $4.01 | $0.10 | 34,265.0 | +1.49% |
| Jun 20, 2025 | $4.12 | $3.88 | $0.24 | 59,545.0 | -1.95% |
| Jun 18, 2025 | $4.11 | $3.95 | $0.16 | 32,261.0 | +1.23% |
| Jun 17, 2025 | $4.06 | $3.84 | $0.22 | 21,063.0 | +2.53% |
| Jun 16, 2025 | $4.03 | $3.76 | $0.27 | 27,355.0 | +3.66% |
| Jun 13, 2025 | $4.04 | $3.78 | $0.26 | 22,953.0 | -0.26% |
| Jun 12, 2025 | $4.15 | $3.83 | $0.32 | 31,762.0 | -6.13% |
| Jun 11, 2025 | $4.08 | $3.85 | $0.23 | 35,448.0 | +4.35% |
| Jun 10, 2025 | $4.00 | $3.70 | $0.30 | 28,059.0 | +1.03% |
| Jun 09, 2025 | $3.98 | $3.75 | $0.23 | 20,354.0 | +0.78% |
| Jun 06, 2025 | $3.98 | $3.64 | $0.34 | 23,757.0 | +0.26% |
| Jun 05, 2025 | $3.87 | $3.69 | $0.18 | 26,167.0 | +1.32% |
| Jun 04, 2025 | $3.89 | $3.73 | $0.1646 | 20,266.0 | +1.07% |
| Jun 03, 2025 | $3.93 | $3.74 | $0.19 | 30,739.0 | -7.65% |
| Jun 02, 2025 | $4.07 | $3.95 | $0.119 | 19,515.0 | +3.05% |
| May 30, 2025 | $4.09 | $3.90 | $0.1899 | 16,472.0 | -2.24% |
| May 29, 2025 | $4.15 | $3.99 | $0.1599 | 25,088.0 | -2.43% |
| May 28, 2025 | $4.15 | $3.91 | $0.2385 | 17,916.0 | +5.64% |
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 |
|---|---|---|---|---|---|
| Jun, 2025 | $4.34 | $3.64 | $0.70 | 620,972.0 | +7.63% |
| 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):