Dark

BEEP
Mobile Infrastructure Corporation Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:41 PM EDT

2.80USD+0.358%(+0.01)29,179

1.81Bid 3.53Ask 1.72Spread

Pre-market

0.00USD-100.000%(-2.79)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-30	2.7600	2.80000	2.7500	2.8000	+0.358%	29,179	0.000%
2026-09-29	2.8000	2.80000	2.7600	2.7900	-1.413%	21,798	+0.358%
2026-09-28	2.8100	2.83500	2.8000	2.8300	-1.394%	21,656	-1.060%
2026-09-25	2.8000	2.88000	2.8000	2.8700	+0.350%	9,191	-2.439%
2026-09-24	2.8100	2.95000	2.8001	2.8600	+0.704%	10,517	-2.098%
2026-09-23	2.8200	2.89500	2.8000	2.8400	+0.353%	32,446	-1.408%
2026-09-22	2.8300	2.87000	2.8000	2.8300	-0.352%	28,586	-1.060%
2026-09-21	2.9300	2.93000	2.7800	2.8400	-1.389%	19,944	-1.408%
2026-09-18	2.8300	2.88000	2.7900	2.8800	0.000%	23,311	-2.778%
2026-09-17	2.8900	2.89000	2.8000	2.8800	+1.053%	38,976	-2.778%
2026-09-16	2.8000	2.94000	2.8000	2.8500	+0.352%	16,278	-1.754%
2026-09-15	2.8200	2.84000	2.8000	2.8400	0.000%	6,382	-1.408%
2026-09-14	2.7800	2.97000	2.7800	2.8400	+1.429%	6,005	-1.408%
2026-09-11	2.8300	2.85500	2.2500	2.8000	-1.754%	19,437	0.000%
2026-09-10	2.9000	2.90000	2.8000	2.8500	-3.390%	26,598	-1.754%
2026-09-09	3.0400	3.04000	2.9200	2.9500	-2.961%	12,818	-5.085%
2026-09-08	3.0200	3.17000	2.9800	3.0400	+0.662%	49,163	-7.895%
2026-09-04	2.8400	3.02000	2.8400	3.0200	+3.425%	14,088	-7.285%
2026-09-03	2.8400	2.93000	2.8400	2.9200	+2.098%	18,514	-4.110%
2026-09-02	2.9100	2.92000	2.8500	2.8600	-2.055%	8,335	-2.098%
2026-09-01	3.1300	3.13000	2.6900	2.9200	-3.947%	55,978	-4.110%
2026-08-31	2.9900	3.09000	2.9600	3.0400	+2.357%	33,079	-7.895%
2026-08-28	2.9900	2.99000	2.8600	2.9700	-1.000%	9,201	-5.724%
2026-08-27	3.0200	3.10000	2.9900	3.0000	-0.662%	24,096	-6.667%
2026-08-26	2.9700	3.14000	2.7400	3.0200	+3.780%	46,634	-7.285%
2026-08-25	2.8300	2.99000	2.8300	2.9100	+1.394%	40,036	-3.780%
2026-08-24	2.6700	2.88800	2.6700	2.8700	+5.128%	6,037	-2.439%
2026-08-21	2.5800	2.86000	2.3000	2.7300	+3.019%	37,881	+2.564%
2026-08-20	2.6800	2.74000	2.5500	2.6500	+0.760%	10,539	+5.660%
2026-08-19	2.6350	2.64000	2.5500	2.6300	+2.734%	19,842	+6.464%
2026-08-18	2.6400	2.64000	2.5000	2.5600	-0.775%	29,999	+9.375%
2026-08-17	2.6000	2.73000	2.2700	2.5800	-0.386%	13,266	+8.527%
2026-08-14	2.4600	2.70000	2.4600	2.5900	+6.584%	11,012	+8.108%
2026-08-13	2.6500	2.84300	2.2500	2.4300	-12.590%	85,609	+15.226%
2026-08-12	2.8500	2.85740	2.6300	2.7800	+0.361%	34,666	+0.719%
2026-08-11	2.5700	2.98000	2.4800	2.7700	+0.362%	137,885	+1.083%
2026-08-10	2.5100	2.76000	2.3827	2.7600	+11.290%	85,021	+1.449%
2026-08-07	2.2000	2.56870	2.0200	2.4800	+21.569%	147,351	+12.903%
2026-08-06	1.8100	2.15250	1.8000	2.0400	-2.857%	16,144	+37.255%
2026-08-05	2.0200	2.20000	1.8800	2.1000	+16.022%	261,233	+33.333%
2026-08-04	1.8600	1.90060	1.7700	1.8100	0.000%	20,051	+54.696%
2026-08-03	1.9200	1.99500	1.7000	1.8100	-1.093%	23,643	+54.696%
2026-07-31	1.7900	1.84600	1.7100	1.8300	+3.977%	11,183	+53.005%
2026-07-30	1.8100	1.85000	1.5900	1.7600	-2.762%	166,982	+59.091%
2026-07-29	1.8100	2.16000	1.6700	1.8100	0.000%	12,716	+54.696%
2026-07-28	1.7400	1.85000	1.7400	1.8100	+2.841%	22,781	+54.696%
2026-07-27	1.7000	1.76000	1.7000	1.7600	+1.734%	6,108	+59.091%
2026-07-24	1.7600	1.79000	1.6800	1.7300	-1.143%	19,187	+61.850%
2026-07-23	1.8200	1.82000	1.7500	1.7500	-2.778%	18,314	+60.000%
2026-07-22	1.8950	1.89500	1.8000	1.8000	-2.703%	8,791	+55.556%
2026-07-21	1.8700	1.96400	1.8400	1.8500	-1.596%	13,208	+51.351%
2026-07-20	1.7700	1.96000	1.7700	1.8800	-3.093%	40,550	+48.936%
2026-07-17	1.9200	1.96930	1.7800	1.9400	+1.042%	19,723	+44.330%
2026-07-16	1.9200	2.25000	1.8700	1.9200	+0.524%	42,428	+45.833%
2026-07-15	1.8400	1.95000	1.8400	1.9100	+4.945%	17,354	+46.597%
2026-07-14	1.7800	1.82000	1.7093	1.8200	+1.676%	10,835	+53.846%
2026-07-13	1.7900	1.85000	1.7700	1.7900	+0.562%	26,478	+56.425%
2026-07-10	1.3800	1.82000	1.3800	1.7800	+11.950%	25,359	+57.303%
2026-07-09	1.5100	1.60000	1.3949	1.5900	+4.605%	64,350	+76.101%
2026-07-08	1.4900	1.52000	1.4600	1.5200	-1.299%	38,860	+84.211%
2026-07-07	1.6500	1.66480	1.4000	1.5400	-4.348%	51,629	+81.818%
2026-07-06	1.5000	1.61000	1.4500	1.6100	+7.333%	71,210	+73.913%
2026-07-02	1.3700	1.50000	1.3700	1.5000	+7.914%	54,880	+86.667%
2026-07-01	1.3700	1.49000	1.3652	1.3900	+0.725%	94,225	+101.439%
2026-06-30	1.4600	1.52000	1.2900	1.3800	-6.757%	77,255	+102.899%
2026-06-29	1.5000	1.55000	1.3900	1.4800	-0.671%	160,715	+89.189%
2026-06-26	1.5500	1.69500	1.4550	1.4900	-2.932%	1,130,418	+87.919%
2026-06-25	1.7400	1.78000	1.5200	1.5350	-11.272%	79,489	+82.410%
2026-06-24	1.8300	1.87000	1.7050	1.7300	-4.420%	51,394	+61.850%
2026-06-23	1.8000	1.95000	1.7600	1.8100	-1.093%	38,002	+54.696%
2026-06-22	1.7800	1.89000	1.7500	1.8300	+2.809%	30,671	+53.005%
2026-06-18	1.9400	1.98000	1.7500	1.7800	-6.316%	128,666	+57.303%
2026-06-17	1.9500	2.03000	1.8400	1.9000	+1.064%	101,679	+47.368%
2026-06-16	1.7800	1.88000	1.7101	1.8800	+7.429%	83,962	+48.936%
2026-06-15	1.8000	1.86990	1.7100	1.7500	-5.405%	46,948	+60.000%
2026-06-12	1.8000	1.89000	1.7501	1.8500	+3.933%	46,491	+51.351%
2026-06-11	1.9200	2.07500	1.7210	1.7800	-5.820%	53,047	+57.303%
2026-06-10	1.9000	1.97000	1.8300	1.8900	0.000%	40,084	+48.148%
2026-06-09	1.9500	1.95000	1.8400	1.8900	-1.047%	42,390	+48.148%
2026-06-08	2.0400	2.08000	1.8800	1.9100	-5.911%	40,943	+46.597%
2026-06-05	2.1000	2.12000	1.9900	2.0300	-4.695%	56,692	+37.931%
2026-06-04	2.1200	2.29650	2.1200	2.1300	-5.333%	54,195	+31.455%
2026-06-03	2.2700	2.33000	2.1900	2.2500	-1.747%	57,810	+24.444%
2026-06-02	2.1500	2.29000	2.1500	2.2900	+5.046%	24,339	+22.271%
2026-06-01	2.1600	2.34500	2.1600	2.1800	-1.357%	28,278	+28.440%
2026-05-29	2.3000	2.31000	2.2000	2.2100	-4.329%	42,267	+26.697%
2026-05-28	2.0900	2.32250	2.0300	2.3100	+12.136%	58,289	+21.212%
2026-05-27	2.0500	2.22000	1.9350	2.0600	-0.962%	82,919	+35.922%
2026-05-26	1.9400	2.09500	1.8800	2.0800	+7.772%	103,849	+34.615%
2026-05-22	2.1100	2.13000	1.8701	1.9300	-6.763%	91,616	+45.078%
2026-05-21	2.1400	2.44000	2.0000	2.0700	-2.817%	81,031	+35.266%
2026-05-20	2.2300	2.44000	2.0800	2.1300	-5.333%	86,805	+31.455%
2026-05-19	2.0200	2.45960	1.9100	2.2500	+10.294%	172,711	+24.444%
2026-05-18	1.9300	2.07000	1.9200	2.0400	+6.806%	108,575	+37.255%
2026-05-15	1.7800	2.04000	1.7800	1.9100	+4.945%	40,964	+46.597%
2026-05-14	1.9100	1.94000	1.8106	1.8200	-5.943%	56,528	+53.846%
2026-05-13	1.9450	1.94500	1.9300	1.9350	-0.258%	9,545	+44.703%
2026-05-12	2.1500	2.16000	1.8801	1.9400	-12.613%	33,222	+44.330%
2026-05-11	1.8200	2.28000	1.7600	2.2200	+22.652%	180,222	+26.126%
2026-05-08	1.8300	1.84000	1.8000	1.8100	-2.688%	20,924	+54.696%
2026-05-07	1.8000	1.96000	1.8000	1.8600	+2.198%	15,601	+50.538%
2026-05-06	1.8300	1.96660	1.8000	1.8200	-3.191%	15,133	+53.846%
2026-05-05	1.8800	1.92000	1.8600	1.8800	0.000%	23,238	+48.936%
2026-05-04	1.8100	2.03000	1.8100	1.8800	+2.732%	83,007	+48.936%
2026-05-01	1.8800	1.91050	1.8300	1.8300	-0.543%	12,806	+53.005%
2026-04-30	1.9200	1.95000	1.8400	1.8400	-5.641%	30,819	+52.174%
2026-04-29	2.1100	2.11000	1.9500	1.9500	-9.302%	43,015	+43.590%
2026-04-28	2.0500	2.21000	2.0300	2.1500	+3.365%	22,754	+30.233%
2026-04-27	2.1400	2.16000	2.0500	2.0800	-5.455%	15,900	+34.615%
2026-04-24	1.9900	2.20000	1.9900	2.2000	+9.453%	13,088	+27.273%
2026-04-23	2.0400	2.04000	1.9550	2.0100	0.000%	23,947	+39.303%
2026-04-22	2.0300	2.10500	1.9800	2.0100	-2.427%	26,457	+39.303%
2026-04-21	2.0600	2.11800	1.9000	2.0600	+1.478%	31,776	+35.922%
2026-04-20	2.0500	2.31000	2.0200	2.0300	-1.932%	15,607	+37.931%
2026-04-17	2.0400	2.25000	2.0400	2.0700	-0.957%	58,248	+35.266%
2026-04-16	2.1300	2.13000	2.0200	2.0900	-1.415%	29,146	+33.971%
2026-04-15	2.1600	2.36500	2.1100	2.1200	-3.196%	20,872	+32.075%
2026-04-14	2.1400	2.25000	2.1150	2.1900	+0.922%	22,821	+27.854%
2026-04-13	2.2000	2.26500	2.1000	2.1700	+0.463%	21,313	+29.032%
2026-04-10	2.2300	2.43000	2.1500	2.1600	-2.703%	57,588	+29.630%
2026-04-09	2.2100	2.37000	2.0500	2.2200	+1.835%	59,788	+26.126%
2026-04-08	2.2500	2.25000	2.1300	2.1800	+1.395%	11,376	+28.440%
2026-04-07	2.1600	2.18000	2.0000	2.1500	-3.587%	36,951	+30.233%
2026-04-06	2.2500	2.29000	2.1500	2.2300	+0.905%	15,598	+25.561%
2026-04-02	2.2100	2.30000	2.1000	2.2100	+1.843%	26,317	+26.697%
2026-04-01	2.3000	2.34500	2.1250	2.1700	-3.125%	28,204	+29.032%
2026-03-31	2.3500	2.35000	2.2200	2.2400	-3.448%	18,222	+25.000%
2026-03-30	2.3100	2.36000	2.2400	2.3200	+2.655%	17,396	+20.690%
2026-03-27	2.2900	2.42500	2.2300	2.2600	-2.586%	19,168	+23.894%
2026-03-26	2.4100	2.51000	2.2809	2.3200	-4.132%	17,574	+20.690%
2026-03-25	2.5200	2.57000	2.3700	2.4200	-5.098%	19,582	+15.702%
2026-03-24	2.6300	2.63000	2.5201	2.5500	-4.494%	9,865	+9.804%
2026-03-23	2.5500	2.71000	2.5000	2.6700	+8.097%	24,418	+4.869%
2026-03-20	2.5200	2.60000	2.2600	2.4700	-2.372%	80,684	+13.360%
2026-03-19	2.3500	2.54000	2.2800	2.5300	+8.584%	24,317	+10.672%
2026-03-18	2.4700	2.65000	2.3000	2.3300	-6.048%	45,788	+20.172%
2026-03-17	2.4400	2.51000	2.3500	2.4800	+2.058%	30,392	+12.903%
2026-03-16	2.5900	2.65000	2.4300	2.4300	-3.953%	36,741	+15.226%
2026-03-13	2.5500	2.68500	2.4000	2.5300	+2.222%	30,398	+10.672%
2026-03-12	2.5000	2.52000	2.3400	2.4750	-2.174%	30,280	+13.131%
2026-03-11	2.5600	2.68000	2.5100	2.5300	-2.317%	23,482	+10.672%
2026-03-10	2.6400	2.72000	2.5750	2.5900	-1.894%	84,785	+8.108%
2026-03-09	2.7100	2.90000	2.5400	2.6400	-2.941%	53,203	+6.061%
2026-03-06	2.7400	2.86000	2.6700	2.7200	-3.546%	27,348	+2.941%
2026-03-05	3.0200	3.04000	2.8100	2.8200	-7.843%	14,602	-0.709%
2026-03-04	3.1100	3.17500	3.0150	3.0600	0.000%	14,379	-8.497%
2026-03-03	3.2200	3.22500	2.9800	3.0600	+0.328%	22,893	-8.497%
2026-03-02	3.0950	3.19000	3.0500	3.0500	+0.329%	31,834	-8.197%
2026-02-27	3.0600	3.13510	2.9600	3.0400	+0.662%	59,712	-7.895%
2026-02-26	3.1050	3.11500	2.9550	3.0200	-2.581%	33,970	-7.285%
2026-02-25	3.1200	3.16000	2.9500	3.1000	+2.649%	40,146	-9.677%
2026-02-24	2.9500	3.21000	2.7750	3.0200	+4.861%	32,075	-7.285%
2026-02-23	3.1850	3.18500	2.8800	2.8800	-10.000%	61,409	-2.778%
2026-02-20	3.1600	3.32000	3.1500	3.2000	+0.946%	35,036	-12.500%
2026-02-19	3.0800	3.22000	3.0350	3.1700	+2.589%	37,954	-11.672%
2026-02-18	3.2900	3.29000	3.0900	3.0900	-1.905%	54,840	-9.385%
2026-02-17	3.2200	3.22000	3.1400	3.1500	-0.943%	37,084	-11.111%
2026-02-13	3.2250	3.24000	3.1700	3.1800	+0.633%	17,643	-11.950%
2026-02-12	3.1500	3.20000	3.0800	3.1600	+0.958%	36,526	-11.392%
2026-02-11	3.0000	3.20000	2.9800	3.1300	+4.333%	45,609	-10.543%
2026-02-10	3.1000	3.26000	3.0000	3.0000	-6.250%	115,369	-6.667%
2026-02-09	3.2400	3.30000	3.1350	3.2000	-1.235%	34,007	-12.500%
2026-02-06	3.1400	3.25000	3.1150	3.2400	+4.180%	67,251	-13.580%
2026-02-05	3.1250	3.24000	3.0000	3.1100	+2.640%	50,410	-9.968%
2026-02-04	3.1800	3.21500	2.9900	3.0300	-1.942%	85,297	-7.591%
2026-02-03	3.1100	3.20000	3.0600	3.0900	-1.905%	32,346	-9.385%
2026-02-02	3.1600	3.23000	2.9700	3.1500	-1.254%	63,721	-11.111%
2026-01-30	3.1100	3.25000	2.9700	3.1900	+9.247%	41,824	-12.226%
2026-01-29	2.7800	3.05000	2.7800	2.9200	+2.817%	36,191	-4.110%
2026-01-28	2.8400	2.87000	2.7900	2.8400	0.000%	34,944	-1.408%
2026-01-27	2.9100	2.94500	2.7300	2.8400	-3.401%	51,542	-1.408%
2026-01-26	2.9800	2.99000	2.9200	2.9400	-0.339%	37,153	-4.762%
2026-01-23	2.8700	3.02000	2.8700	2.9500	+1.375%	38,432	-5.085%
2026-01-22	2.9500	3.11660	2.8600	2.9100	-1.689%	111,389	-3.780%
2026-01-21	2.6500	3.05000	2.6500	2.9600	+10.448%	105,210	-5.405%
2026-01-20	2.5700	2.74000	2.5550	2.6800	+1.901%	49,620	+4.478%
2026-01-16	2.6900	2.72500	2.6300	2.6300	-2.593%	15,382	+6.464%
2026-01-15	2.7550	2.81000	2.6900	2.7000	-0.735%	19,342	+3.704%
2026-01-14	2.8000	2.80000	2.6110	2.7200	-1.091%	12,826	+2.941%
2026-01-13	2.8200	2.97570	2.7400	2.7500	-2.135%	42,824	+1.818%
2026-01-12	2.9200	2.92500	2.8100	2.8100	-0.707%	46,173	-0.356%
2026-01-09	2.7500	2.85000	2.6800	2.8300	+2.909%	111,806	-1.060%
2026-01-08	2.6000	2.85000	2.6000	2.7500	+5.769%	74,228	+1.818%
2026-01-07	2.5800	2.68000	2.5600	2.6000	+0.386%	84,887	+7.692%
2026-01-06	2.6000	2.74000	2.5600	2.5900	-1.894%	46,404	+8.108%
2026-01-05	2.5400	2.76000	2.5400	2.6400	+3.937%	56,351	+6.061%
2026-01-02	2.5450	2.58500	2.5000	2.5400	-0.392%	50,835	+10.236%
2025-12-31	2.5250	2.61000	2.5000	2.5500	-0.391%	125,463	+9.804%
2025-12-30	2.7100	2.71000	2.5200	2.5600	-7.246%	104,688	+9.375%
2025-12-29	2.8100	2.86000	2.6900	2.7600	-1.779%	85,300	+1.449%
2025-12-26	2.7600	2.89230	2.6700	2.8100	+2.930%	70,993	-0.356%
2025-12-24	2.6100	2.84940	2.5700	2.7300	+4.598%	68,264	+2.564%
2025-12-23	2.5800	2.80000	2.5100	2.6100	+1.163%	105,422	+7.280%
2025-12-22	2.6200	2.75000	2.5700	2.5800	-0.769%	138,553	+8.527%
2025-12-19	2.7500	2.81500	2.5500	2.6000	-5.455%	198,325	+7.692%
2025-12-18	2.8500	2.88000	2.6900	2.7500	-3.846%	58,241	+1.818%
2025-12-17	3.1300	3.25000	2.8200	2.8600	-10.345%	100,023	-2.098%
2025-12-16	3.0700	3.25000	3.0700	3.1900	+1.270%	96,224	-12.226%
2025-12-15	3.2500	3.25000	3.0600	3.1500	-3.670%	80,369	-11.111%
2025-12-12	3.0100	3.30000	2.9000	3.2700	+8.638%	143,618	-14.373%
2025-12-11	2.7300	3.18000	2.7300	3.0100	+7.117%	79,859	-6.977%
2025-12-10	2.8650	2.89000	2.8000	2.8100	-1.056%	60,598	-0.356%
2025-12-09	2.6800	2.92000	2.6550	2.8400	+7.170%	66,044	-1.408%
2025-12-08	2.6000	2.69000	2.6000	2.6500	+3.516%	43,153	+5.660%
2025-12-05	2.5500	2.73000	2.5300	2.5600	+0.787%	118,909	+9.375%
2025-12-04	2.6100	2.76000	2.5000	2.5400	-1.167%	79,826	+10.236%
2025-12-03	2.8100	2.85000	2.5200	2.5700	-8.541%	83,102	+8.949%
2025-12-02	3.0100	3.02030	2.8000	2.8100	-5.705%	59,142	-0.356%
2025-12-01	3.1200	3.13000	2.9700	2.9800	-4.487%	36,957	-6.040%
2025-11-28	3.1400	3.20000	3.0700	3.1200	+4.348%	42,152	-10.256%
2025-11-26	3.0500	3.17000	2.9900	2.9900	-2.606%	54,066	-6.355%
2025-11-25	3.0200	3.12000	2.9655	3.0700	+0.327%	48,125	-8.795%
2025-11-24	3.0100	3.19000	2.8400	3.0600	0.000%	44,510	-8.497%
2025-11-21	2.9300	3.11000	2.9000	3.0600	+4.082%	58,552	-8.497%
2025-11-20	2.9700	3.13500	2.9200	2.9400	-1.342%	45,593	-4.762%
2025-11-19	3.1550	3.19810	2.9600	2.9800	+1.706%	89,263	-6.040%
2025-11-18	3.0500	3.07500	2.8900	2.9300	-2.007%	53,013	-4.437%
2025-11-17	3.2700	3.28000	2.9900	2.9900	-8.282%	49,425	-6.355%
2025-11-14	3.2300	3.37500	3.1482	3.2600	-1.212%	26,204	-14.110%
2025-11-13	3.3100	3.36000	3.2800	3.3000	-1.493%	22,827	-15.152%
2025-11-12	3.4100	3.41500	3.2550	3.3500	+2.761%	39,635	-16.418%
2025-11-11	3.1000	3.31000	3.0501	3.2600	-0.306%	62,023	-14.110%
2025-11-10	3.2300	3.50500	3.2300	3.2700	-2.679%	70,271	-14.373%
2025-11-07	3.2600	3.45000	3.2600	3.3600	+3.067%	26,967	-16.667%
2025-11-06	3.4300	3.49000	3.2350	3.2600	-4.956%	59,297	-14.110%
2025-11-05	3.4100	3.52500	3.3000	3.4300	+0.882%	82,027	-18.367%
2025-11-04	3.3300	3.48500	3.3300	3.4000	-0.585%	25,393	-17.647%
2025-11-03	3.4300	3.56000	3.3600	3.4200	0.000%	37,455	-18.129%
2025-10-31	3.3200	3.45000	3.3200	3.4200	+2.395%	38,425	-18.129%
2025-10-30	3.4600	3.51000	3.3000	3.3400	-4.571%	72,682	-16.168%
2025-10-29	3.5900	3.70500	3.4900	3.5000	-3.047%	87,498	-20.000%
2025-10-28	3.6500	3.70500	3.5300	3.6100	-3.217%	161,324	-22.438%
2025-10-27	3.6000	3.78000	3.6000	3.7300	+0.811%	45,854	-24.933%
2025-10-24	3.6200	3.73000	3.5401	3.7000	+1.928%	73,981	-24.324%
2025-10-23	3.5900	3.68000	3.5500	3.6300	+0.833%	53,203	-22.865%
2025-10-22	3.3950	3.63000	3.3200	3.6000	+3.152%	70,663	-22.222%
2025-10-21	3.3900	3.53000	3.3200	3.4900	+3.254%	49,841	-19.771%
2025-10-20	3.4650	3.53000	3.3417	3.3800	+0.595%	47,779	-17.160%
2025-10-17	3.2100	3.43000	3.2100	3.3600	+4.348%	76,388	-16.667%
2025-10-16	3.3000	3.38500	3.1800	3.2200	-4.167%	90,035	-13.043%
2025-10-15	3.3600	3.51000	3.2231	3.3600	-1.176%	81,343	-16.667%
2025-10-14	3.2300	3.41000	3.1700	3.4000	+4.294%	60,182	-17.647%
2025-10-13	3.2000	3.33000	3.2000	3.2600	+1.875%	75,768	-14.110%
2025-10-10	3.3400	3.41220	3.2000	3.2000	-4.762%	78,356	-12.500%
2025-10-09	3.4900	3.49000	3.3600	3.3600	-1.754%	55,859	-16.667%
2025-10-08	3.4100	3.53000	3.3800	3.4200	-0.581%	43,922	-18.129%
2025-10-07	3.2500	3.52000	3.2500	3.4400	+2.994%	59,353	-18.605%
2025-10-06	3.3800	3.45000	3.3000	3.3400	-0.595%	49,251	-16.168%
2025-10-03	3.3500	3.49000	3.3400	3.3600	0.000%	67,841	-16.667%
2025-10-02	3.2900	3.43000	3.2900	3.3600	+1.205%	54,539	-16.667%
2025-10-01	3.4000	3.46000	3.2400	3.3200	-5.682%	63,808	-15.663%
2025-09-30	3.3800	3.55016	3.3700	3.5200	+3.226%	59,963	-20.455%
2025-09-29	3.3800	3.55000	3.3500	3.4100	-0.872%	68,565	-17.889%
2025-09-26	3.4500	3.58000	3.2200	3.4400	+1.176%	77,456	-18.605%
2025-09-25	3.6600	3.70000	3.4000	3.4000	-8.356%	30,450	-17.647%
2025-09-24	3.6500	3.76000	3.4700	3.7100	+1.644%	51,904	-24.528%
2025-09-23	3.6500	3.70000	3.5549	3.6500	+1.955%	62,493	-23.288%
2025-09-22	3.3000	3.65000	3.1999	3.5800	+8.815%	60,509	-21.788%
2025-09-19	3.1800	3.40000	3.1500	3.2900	+4.777%	714,953	-14.894%
2025-09-18	3.6000	3.71000	2.9800	3.1400	-13.019%	177,590	-10.828%
2025-09-17	3.3100	3.78000	3.2100	3.6100	+9.063%	100,924	-22.438%
2025-09-16	3.3400	3.48760	3.2600	3.3100	+0.608%	80,158	-15.408%
2025-09-15	3.7316	3.73160	3.2500	3.2900	-3.801%	94,645	-14.894%
2025-09-12	3.6850	3.78000	3.3000	3.4200	-6.044%	45,011	-18.129%
2025-09-11	3.6000	3.69500	3.5600	3.6400	+1.676%	42,370	-23.077%
2025-09-10	3.6000	3.69000	3.5100	3.5800	-1.648%	45,812	-21.788%
2025-09-09	3.6000	3.77500	3.6000	3.6400	+0.831%	7,524	-23.077%
2025-09-08	3.9000	3.96500	3.5900	3.6100	-9.750%	56,618	-22.438%
2025-09-05	3.9950	4.06500	3.9300	4.0000	-1.478%	10,171	-30.000%
2025-09-04	4.0445	4.06000	3.8600	4.0600	+4.370%	10,944	-31.034%
2025-09-03	3.9900	4.01000	3.8900	3.8900	-2.015%	14,327	-28.021%
2025-09-02	3.8514	4.06000	3.8514	3.9700	+2.057%	38,305	-29.471%
2025-08-29	3.7600	3.90000	3.7600	3.8900	+1.302%	24,378	-28.021%
2025-08-28	3.9100	3.94000	3.8350	3.8400	+0.787%	12,774	-27.083%
2025-08-27	3.9100	3.99000	3.8100	3.8100	-3.544%	30,335	-26.509%
2025-08-26	3.8900	4.04000	3.8450	3.9500	+4.497%	20,048	-29.114%
2025-08-25	3.9600	3.97000	3.7600	3.7800	-6.667%	29,762	-25.926%
2025-08-22	3.7469	4.05000	3.7469	4.0500	+8.871%	48,168	-30.864%
2025-08-21	3.7500	3.79000	3.7200	3.7200	-2.872%	9,104	-24.731%
2025-08-20	3.7000	3.92740	3.7000	3.8300	+4.076%	27,008	-26.893%
2025-08-19	3.6500	3.78000	3.5700	3.6800	+2.507%	18,873	-23.913%
2025-08-18	3.5594	3.68000	3.5300	3.5900	+1.700%	33,871	-22.006%
2025-08-15	3.5800	3.67000	3.5200	3.5300	-1.671%	44,053	-20.680%
2025-08-14	3.6000	3.69000	3.4500	3.5900	-3.753%	64,981	-22.006%
2025-08-13	3.7000	3.95010	3.7000	3.7300	-1.061%	36,981	-24.933%
2025-08-12	3.8300	3.92000	3.7425	3.7700	-1.050%	39,589	-25.729%
2025-08-11	3.6000	3.81000	3.6000	3.8100	+4.384%	32,158	-26.509%
2025-08-08	3.7300	3.82000	3.6500	3.6500	-1.351%	26,872	-23.288%
2025-08-07	3.9168	3.91680	3.7000	3.7000	-0.270%	21,465	-24.324%
2025-08-06	3.7139	3.81940	3.7000	3.7100	-1.852%	20,270	-24.528%
2025-08-05	3.7450	3.89000	3.7400	3.7800	+0.265%	23,683	-25.926%
2025-08-04	3.6000	3.77000	3.6000	3.7700	+5.014%	20,148	-25.729%
2025-08-01	3.9700	3.97000	3.5800	3.5900	-2.446%	32,834	-22.006%
2025-07-31	3.7101	3.74000	3.6500	3.6800	-1.075%	43,651	-23.913%
2025-07-30	3.7600	4.00000	3.7000	3.7200	-1.587%	23,017	-24.731%
2025-07-29	3.7101	3.84000	3.7101	3.7800	-1.047%	24,835	-25.926%
2025-07-28	3.8700	4.02000	3.7500	3.8200	-0.779%	38,473	-26.702%
2025-07-25	3.7200	3.96000	3.7200	3.8500	+1.852%	27,176	-27.273%
2025-07-24	3.8800	3.88000	3.7700	3.7800	-2.577%	21,757	-25.926%
2025-07-23	3.7500	3.92500	3.7100	3.8800	+4.021%	37,327	-27.835%
2025-07-22	3.8100	3.91800	3.7100	3.7300	-3.117%	40,682	-24.933%
2025-07-21	3.7200	3.88800	3.6600	3.8500	+4.336%	46,671	-27.273%
2025-07-18	3.8700	3.87000	3.6900	3.6900	-3.906%	38,449	-24.119%
2025-07-17	3.6756	3.89000	3.6600	3.8400	+1.587%	54,985	-27.083%
2025-07-16	3.9400	3.94000	3.7000	3.7800	-5.025%	61,752	-25.926%
2025-07-15	3.9700	4.05000	3.8350	3.9800	-0.995%	38,866	-29.648%
2025-07-14	4.1600	4.23500	3.9100	4.0200	-4.057%	33,570	-30.348%
2025-07-11	4.2000	4.22000	4.1050	4.1900	-2.784%	27,123	-33.174%
2025-07-10	4.3700	4.43500	4.2900	4.3100	-0.920%	34,261	-35.035%
2025-07-09	4.4900	4.49000	4.2950	4.3500	-2.685%	40,494	-35.632%
2025-07-08	4.5700	4.65000	4.3908	4.4700	-1.106%	46,287	-37.360%
2025-07-07	4.6100	4.65000	4.4900	4.5200	-1.525%	35,713	-38.053%
2025-07-03	4.3223	4.67000	4.3223	4.5900	+0.879%	15,402	-38.998%
2025-07-02	4.4100	4.58000	4.3500	4.5500	+1.111%	48,628	-38.462%
2025-07-01	4.4300	4.66000	4.3901	4.5000	-0.662%	81,973	-37.778%
2025-06-30	4.2200	4.58000	4.1075	4.5300	+6.089%	84,557	-38.190%
2025-06-27	4.1200	4.35000	4.0656	4.2700	+1.909%	1,556,021	-34.426%
2025-06-26	4.1021	4.34000	4.0100	4.1900	+1.946%	101,836	-33.174%
2025-06-25	4.1200	4.12000	3.9500	4.1100	+0.489%	34,039	-31.873%
2025-06-24	4.1200	4.12000	4.0200	4.0900	0.000%	39,111	-31.540%
2025-06-23	4.0400	4.11000	4.0100	4.0900	+1.489%	34,265	-31.540%
2025-06-20	4.0100	4.12000	3.8800	4.0300	-1.946%	59,545	-30.521%
2025-06-18	3.9600	4.11000	3.9500	4.1100	+1.232%	32,262	-31.873%
2025-06-17	3.8400	4.06000	3.8400	4.0600	+2.525%	21,063	-31.034%
2025-06-16	3.8400	4.03000	3.7600	3.9600	+3.665%	27,355	-29.293%
2025-06-13	3.7800	4.04000	3.7800	3.8200	-0.261%	22,953	-26.702%
2025-06-12	4.1000	4.15000	3.8300	3.8300	-6.127%	31,763	-26.893%
2025-06-11	3.8600	4.08000	3.8500	4.0800	+4.348%	35,448	-31.373%
2025-06-10	3.9100	4.00000	3.7000	3.9100	+1.034%	28,059	-28.389%
2025-06-09	3.9500	3.98000	3.7500	3.8700	+0.781%	20,354	-27.649%
2025-06-06	3.8800	3.98000	3.6400	3.8400	+0.261%	23,763	-27.083%
2025-06-05	3.6900	3.87000	3.6900	3.8300	+1.323%	26,167	-26.893%
2025-06-04	3.7700	3.89000	3.7254	3.7800	+1.070%	20,266	-25.926%
2025-06-03	3.9000	3.93000	3.7400	3.7400	-7.654%	30,739	-25.134%
2025-06-02	3.9900	4.06900	3.9500	4.0500	+3.053%	19,515	-30.864%
2025-05-30	4.0300	4.08990	3.9000	3.9300	-2.239%	16,472	-28.753%
2025-05-29	4.1500	4.15000	3.9901	4.0200	-2.427%	25,088	-30.348%
2025-05-28	3.9200	4.14850	3.9100	4.1200	+5.641%	17,941	-32.039%
2025-05-27	3.9300	4.08000	3.7255	3.9000	+0.515%	23,539	-28.205%
2025-05-23	3.9100	4.13000	3.7900	3.8800	-0.767%	25,015	-27.835%
2025-05-22	3.9400	4.09000	3.8100	3.9100	-1.511%	25,521	-28.389%
2025-05-21	3.9900	4.09500	3.9100	3.9700	-1.244%	10,506	-29.471%
2025-05-20	3.8100	4.10000	3.8100	4.0200	+4.687%	19,186	-30.348%
2025-05-19	3.7300	4.13290	3.7300	3.8400	+2.128%	21,856	-27.083%
2025-05-16	3.6800	4.18000	3.5550	3.7600	+2.452%	27,975	-25.532%
2025-05-15	3.7900	3.90000	3.6600	3.6700	-3.421%	44,041	-23.706%
2025-05-14	3.7100	3.87000	3.6400	3.8000	-0.524%	25,998	-26.316%
2025-05-13	3.5400	3.94710	3.5400	3.8200	-4.975%	22,454	-26.702%
2025-05-12	4.0000	4.04630	3.8850	4.0200	-1.711%	20,043	-30.348%
2025-05-09	3.9100	4.16000	3.8000	4.0900	+0.739%	23,912	-31.540%
2025-05-08	4.0000	4.23990	3.9800	4.0600	-1.456%	23,855	-31.034%
2025-05-07	4.1500	4.24000	4.0100	4.1200	-0.723%	18,613	-32.039%
2025-05-06	3.8500	4.24000	3.8250	4.1500	+4.010%	18,478	-32.530%
2025-05-05	4.0000	4.17000	3.7300	3.9900	-0.250%	17,437	-29.825%
2025-05-02	3.7700	4.00000	3.7500	4.0000	+6.101%	18,842	-30.000%
2025-05-01	3.7210	3.81000	3.6800	3.7700	+0.533%	11,420	-25.729%
2025-04-30	4.0800	4.08000	3.7300	3.7500	-8.981%	26,731	-25.333%
2025-04-29	4.0000	4.12000	3.9200	4.1200	-0.723%	20,607	-32.039%
2025-04-28	4.2500	4.25000	4.0223	4.1500	-2.353%	9,124	-32.530%
2025-04-25	4.2800	4.28000	4.1700	4.2500	-0.468%	10,911	-34.118%
2025-04-24	4.2200	4.29000	4.0750	4.2700	+1.425%	36,215	-34.426%
2025-04-23	4.1500	4.35000	4.1015	4.2100	+1.446%	23,937	-33.492%
2025-04-22	3.9900	4.15000	3.9001	4.1500	+2.978%	22,924	-32.530%
2025-04-21	4.0000	4.03000	3.8900	4.0300	-0.739%	8,298	-30.521%
2025-04-17	4.0500	4.15000	3.8500	4.0600	+0.995%	20,793	-31.034%
2025-04-16	4.0000	4.13000	3.9800	4.0200	+0.500%	28,514	-30.348%
2025-04-15	4.0000	4.03000	3.9000	4.0000	0.000%	13,147	-30.000%
2025-04-14	4.0400	4.06000	3.8900	4.0000	+1.266%	25,744	-30.000%
2025-04-11	4.0600	4.15000	3.7950	3.9500	-0.253%	28,810	-29.114%
2025-04-10	4.2100	4.24000	3.9101	3.9600	-7.907%	51,393	-29.293%

.dark-mode .mmfyq0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .mmfyq0{ color: #333333; background-color: white; border: 2px solid #333333; }BEEPMobile Infrastructure Corporation Common Stockstock NASDAQ

BEEP
Mobile Infrastructure Corporation Common Stock
stock NASDAQ