Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mobile Infrastructure Corporation Common Stock (NY: BEEP )

3.860 -0.090 (-2.28%)
Streaming Delayed Price Updated: 11:38 AM EDT, Mar 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 13, 2025 3.890 3.950 3.740 3.950 28,576 +0.15(+3.95%)
Mar 12, 2025 3.780 4.100 3.604 3.800 55,004 +0.05(+1.33%)
Mar 11, 2025 3.780 3.800 3.140 3.750 53,313 +0.35(+10.29%)
Mar 10, 2025 3.570 3.779 3.300 3.400 20,816 -0.18(-5.03%)
Mar 07, 2025 3.370 3.580 3.330 3.580 27,968 +0.11(+3.17%)
Mar 06, 2025 3.470 3.500 3.310 3.470 17,410 +0.01(+0.29%)
Mar 05, 2025 3.410 3.540 3.310 3.460 84,776 +0.05(+1.47%)
Mar 04, 2025 3.520 3.670 3.400 3.410 30,822 -0.08(-2.29%)
Mar 03, 2025 3.530 3.717 3.430 3.490 18,105 -0.17(-4.64%)
Feb 28, 2025 3.610 3.665 3.415 3.660 19,476 -0.02(-0.54%)
Feb 27, 2025 3.640 3.730 3.550 3.680 9,634 +0.08(+2.22%)
Feb 26, 2025 3.610 3.749 3.490 3.600 36,291 +0.03(+0.84%)
Feb 25, 2025 2.910 3.820 2.910 3.570 134,511 +0.67(+23.10%)
Feb 24, 2025 3.150 3.220 2.850 2.900 107,585 -0.17(-5.54%)
Feb 21, 2025 3.270 3.360 3.070 3.070 79,854 -0.20(-6.12%)
Feb 20, 2025 3.300 3.466 3.270 3.270 35,645 -0.22(-6.30%)
Feb 19, 2025 3.470 3.490 3.270 3.490 28,093 -0.03(-0.85%)
Feb 18, 2025 3.800 3.830 3.420 3.520 48,516 -0.32(-8.33%)
Feb 14, 2025 3.720 3.910 3.580 3.840 17,970 +0.11(+2.95%)
Feb 13, 2025 3.730 3.890 3.650 3.730 23,289 +0.06(+1.63%)
Feb 12, 2025 3.650 3.850 3.650 3.670 16,758 +0.01(+0.27%)
Feb 11, 2025 3.890 3.890 3.660 3.660 14,951 -0.19(-4.94%)
Feb 10, 2025 3.875 3.990 3.614 3.850 28,510 +0.17(+4.62%)
Feb 07, 2025 3.810 3.920 3.600 3.680 16,816 -0.08(-2.13%)
Feb 06, 2025 3.870 3.960 3.750 3.760 8,740 -0.23(-5.76%)
Feb 05, 2025 4.000 4.110 3.815 3.990 20,343 +0.06(+1.53%)
Feb 04, 2025 4.040 4.140 3.920 3.930 21,287 -0.11(-2.72%)
Feb 03, 2025 4.180 4.250 3.750 4.040 49,713 -0.17(-4.04%)
Jan 31, 2025 4.460 4.460 4.080 4.210 23,480 -0.28(-6.24%)
Jan 30, 2025 4.140 4.500 3.840 4.490 66,892 +0.23(+5.40%)
Jan 29, 2025 4.500 4.530 4.001 4.260 65,662 -0.17(-3.84%)
Jan 28, 2025 4.490 4.510 4.150 4.430 28,886 +0.05(+1.14%)
Jan 27, 2025 4.160 4.598 4.110 4.380 20,236 -0.04(-0.90%)
Jan 24, 2025 3.900 4.420 3.900 4.420 62,331 +0.52(+13.33%)
Jan 23, 2025 4.010 4.080 3.880 3.900 37,119 -0.01(-0.26%)
Jan 22, 2025 3.860 4.060 3.845 3.910 27,056 +0.00(+0.00%)
Jan 21, 2025 3.950 4.080 3.800 3.910 57,295 -0.02(-0.51%)
Jan 17, 2025 3.940 3.950 3.760 3.930 44,625 +0.03(+0.77%)
Jan 16, 2025 3.720 3.930 3.690 3.900 45,454 +0.20(+5.41%)
Jan 15, 2025 3.640 3.790 3.520 3.700 34,726 +0.15(+4.23%)
Jan 14, 2025 3.550 3.650 3.420 3.550 40,902 +0.00(+0.00%)
Jan 13, 2025 3.880 3.950 3.550 3.550 43,334 -0.38(-9.67%)
Jan 10, 2025 4.060 4.120 3.820 3.930 65,311 -0.13(-3.20%)
Jan 08, 2025 4.113 4.330 4.060 4.060 30,109 -0.14(-3.33%)
Jan 07, 2025 4.270 4.568 4.180 4.200 24,030 -0.03(-0.71%)
Jan 06, 2025 4.160 4.640 4.160 4.230 56,311 +0.05(+1.20%)
Jan 03, 2025 3.920 4.290 3.835 4.180 60,610 +0.15(+3.72%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.