Get the Stockscreener App
2.08
7.77%
0.15
After Hours:
2.22
0.14
+6.73%
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 26, 2026, is $2.08.
- 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 $1.76 on May 11, 2026. Since then, Mobile Infrastructure Corp.'s stock price has risen over 18.18% to $2.08 now.
- The 52-week high stock price for BEEP is $4.67, representing a 124.52% increase from the current share price, occurred on July 03, 2025.
- The 52-week low stock price for BEEP is $1.76, indicating a -15.38% decrease from the current share price, occurred on May 11, 2026.
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 26, 2026 | $2.10 | $1.88 | $0.215 | 103,833.0 | +7.77% |
| May 22, 2026 | $2.13 | $1.87 | $0.2599 | 91,616.0 | -6.76% |
| May 21, 2026 | $2.44 | $2.00 | $0.44 | 81,030.0 | -2.82% |
| May 20, 2026 | $2.44 | $2.08 | $0.36 | 86,803.0 | -5.33% |
| May 19, 2026 | $2.46 | $1.91 | $0.5496 | 172,711.0 | +10.29% |
| May 18, 2026 | $2.07 | $1.92 | $0.15 | 108,560.0 | +6.81% |
| May 15, 2026 | $2.04 | $1.78 | $0.26 | 40,964.0 | +4.95% |
| May 14, 2026 | $1.94 | $1.81 | $0.1294 | 56,528.0 | -5.94% |
| May 13, 2026 | $1.95 | $1.93 | $0.015 | 9,542.0 | -0.26% |
| May 12, 2026 | $2.16 | $1.88 | $0.2799 | 33,141.0 | -12.61% |
| May 11, 2026 | $2.28 | $1.76 | $0.52 | 179,751.0 | +22.65% |
| May 08, 2026 | $1.84 | $1.80 | $0.04 | 20,324.0 | -2.69% |
| May 07, 2026 | $1.96 | $1.80 | $0.16 | 15,600.0 | +2.20% |
| May 06, 2026 | $1.97 | $1.80 | $0.1666 | 15,132.0 | -3.19% |
| May 05, 2026 | $1.92 | $1.86 | $0.06 | 23,238.0 | +0.00% |
| May 04, 2026 | $2.03 | $1.81 | $0.22 | 83,002.0 | +2.73% |
| May 01, 2026 | $1.91 | $1.83 | $0.0805 | 12,805.0 | -0.54% |
| Apr 30, 2026 | $1.95 | $1.84 | $0.11 | 30,813.0 | -5.64% |
| Apr 29, 2026 | $2.11 | $1.95 | $0.16 | 43,010.0 | -9.30% |
| Apr 28, 2026 | $2.21 | $2.03 | $0.18 | 22,453.0 | +3.37% |
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 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $2.46 | $1.76 | $0.6996 | 1,238,413.0 | +13.04% |
| Apr, 2026 | $2.43 | $1.84 | $0.59 | 610,135.0 | -17.86% |
| Mar, 2026 | $3.23 | $2.22 | $1.00 | 677,061.0 | -26.32% |
| Feb, 2026 | $3.32 | $2.77 | $0.545 | 940,339.0 | -4.70% |
| Jan, 2026 | $3.25 | $2.50 | $0.75 | 1,067,281.0 | +25.10% |
Mobile Infrastructure Corp. Stock (BEEP) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $3.30 | $2.50 | $0.80 | 1,860,393.0 | -17.95% |
| Nov, 2025 | $3.56 | $2.84 | $0.72 | 936,761.0 | -8.77% |
| 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% |
Cap:
|
Volume (24h):