Get the Stockscreener App
3.12
1.63%
0.05
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 November 26, 2025, is $3.12.
- 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 25.81% to $3.12 now.
- The 52-week high stock price for BEEP is $4.86, representing a 55.77% increase from the current share price, occurred on December 19, 2024.
- The 52-week low stock price for BEEP is $2.84, indicating a -8.97% decrease from the current share price, occurred on November 24, 2025.
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 |
|---|---|---|---|---|---|
| Nov 26, 2025 | $3.17 | $3.02 | $0.148 | 16,958.0 | +0.98% |
| Nov 25, 2025 | $3.12 | $2.97 | $0.1545 | 48,125.0 | +0.33% |
| Nov 24, 2025 | $3.19 | $2.84 | $0.35 | 44,490.0 | +0.00% |
| Nov 21, 2025 | $3.11 | $2.90 | $0.21 | 58,552.0 | +4.08% |
| Nov 20, 2025 | $3.13 | $2.92 | $0.215 | 45,593.0 | -1.34% |
| Nov 19, 2025 | $3.20 | $2.96 | $0.2381 | 89,263.0 | +1.71% |
| Nov 18, 2025 | $3.08 | $2.89 | $0.185 | 53,013.0 | -2.01% |
| Nov 17, 2025 | $3.28 | $2.99 | $0.29 | 49,425.0 | -8.28% |
| Nov 14, 2025 | $3.38 | $3.15 | $0.2268 | 26,204.0 | -1.21% |
| Nov 13, 2025 | $3.36 | $3.28 | $0.08 | 22,810.0 | -1.49% |
| Nov 12, 2025 | $3.42 | $3.25 | $0.16 | 39,635.0 | +2.76% |
| Nov 11, 2025 | $3.31 | $3.05 | $0.2599 | 62,023.0 | -0.31% |
| Nov 10, 2025 | $3.50 | $3.23 | $0.275 | 70,271.0 | -2.68% |
| Nov 07, 2025 | $3.45 | $3.26 | $0.19 | 26,967.0 | +3.07% |
| Nov 06, 2025 | $3.49 | $3.23 | $0.255 | 59,297.0 | -4.96% |
| Nov 05, 2025 | $3.52 | $3.30 | $0.225 | 82,027.0 | +0.88% |
| Nov 04, 2025 | $3.48 | $3.33 | $0.155 | 25,393.0 | -0.58% |
| Nov 03, 2025 | $3.56 | $3.36 | $0.20 | 37,455.0 | +0.00% |
| Oct 31, 2025 | $3.45 | $3.32 | $0.13 | 38,425.0 | +2.40% |
| Oct 30, 2025 | $3.51 | $3.30 | $0.21 | 72,682.0 | -4.57% |
| Oct 29, 2025 | $3.71 | $3.49 | $0.215 | 87,472.0 | -3.05% |
| Oct 28, 2025 | $3.71 | $3.53 | $0.175 | 161,324.0 | -3.22% |
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 |
|---|---|---|---|---|---|
| Nov, 2025 | $3.56 | $2.84 | $0.72 | 857,501.0 | -9.36% |
| Oct, 2025 | $3.78 | $3.17 | $0.61 | 1,520,917.0 | -2.84% |
| Sep, 2025 | $4.07 | $2.98 | $1.09 | 1,853,127.0 | -9.51% |
| Aug, 2025 | $4.05 | $3.45 | $0.60 | 605,102.0 | +5.71% |
| 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):