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 -0.200 (-4.93%)
Streaming Delayed Price Updated: 11:26 AM EDT, May 9, 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 (%)
May 08, 2025 4.000 4.240 3.980 4.060 23,855 -0.06(-1.46%)
May 07, 2025 4.150 4.240 4.010 4.120 18,613 -0.03(-0.72%)
May 06, 2025 3.850 4.240 3.825 4.150 18,478 +0.16(+4.01%)
May 05, 2025 4.000 4.170 3.730 3.990 17,437 -0.01(-0.25%)
May 02, 2025 3.770 4.000 3.750 4.000 18,842 +0.23(+6.10%)
May 01, 2025 3.720 3.810 3.680 3.770 11,420 +0.02(+0.53%)
Apr 30, 2025 4.080 4.080 3.730 3.750 26,731 -0.37(-8.98%)
Apr 29, 2025 4.000 4.120 3.920 4.120 20,607 -0.03(-0.72%)
Apr 28, 2025 4.250 4.250 4.022 4.150 9,124 -0.10(-2.35%)
Apr 25, 2025 4.280 4.280 4.170 4.250 10,911 -0.02(-0.47%)
Apr 24, 2025 4.220 4.290 4.075 4.270 36,215 +0.06(+1.43%)
Apr 23, 2025 4.150 4.350 4.101 4.210 23,937 +0.06(+1.45%)
Apr 22, 2025 3.990 4.150 3.900 4.150 22,924 +0.12(+2.98%)
Apr 21, 2025 4.000 4.030 3.890 4.030 8,298 -0.03(-0.74%)
Apr 17, 2025 4.050 4.150 3.850 4.060 20,793 +0.04(+1.00%)
Apr 16, 2025 4.000 4.130 3.980 4.020 28,514 +0.02(+0.50%)
Apr 15, 2025 4.000 4.030 3.900 4.000 13,147 +0.00(+0.00%)
Apr 14, 2025 4.040 4.060 3.890 4.000 25,744 +0.05(+1.27%)
Apr 11, 2025 4.060 4.150 3.795 3.950 28,810 -0.01(-0.25%)
Apr 10, 2025 4.210 4.240 3.910 3.960 51,393 -0.34(-7.91%)
Apr 09, 2025 4.150 4.390 4.010 4.300 56,339 +0.14(+3.37%)
Apr 08, 2025 4.280 4.280 4.150 4.160 34,523 -0.02(-0.48%)
Apr 07, 2025 4.050 4.250 3.600 4.180 35,746 +0.04(+0.97%)
Apr 04, 2025 4.170 4.340 3.990 4.140 62,637 -0.20(-4.61%)
Apr 03, 2025 4.310 4.380 4.160 4.340 10,338 -0.06(-1.36%)
Apr 02, 2025 4.310 4.490 4.120 4.400 66,743 +0.09(+2.09%)
Apr 01, 2025 4.240 4.400 4.180 4.310 18,407 +0.14(+3.36%)
Mar 31, 2025 4.160 4.370 4.050 4.170 22,062 -0.17(-3.92%)
Mar 28, 2025 4.230 4.400 4.150 4.340 52,083 +0.02(+0.46%)
Mar 27, 2025 4.290 4.320 4.210 4.320 52,119 +0.04(+0.93%)
Mar 26, 2025 4.060 4.400 4.060 4.280 36,072 +0.04(+0.94%)
Mar 25, 2025 4.090 4.240 4.080 4.240 11,517 +0.09(+2.17%)
Mar 24, 2025 3.980 4.223 3.920 4.150 16,269 +0.05(+1.22%)
Mar 21, 2025 3.970 4.120 3.875 4.100 31,345 +0.01(+0.24%)
Mar 20, 2025 3.730 4.100 3.730 4.090 49,124 +0.32(+8.49%)
Mar 19, 2025 3.620 3.770 3.420 3.770 17,901 +0.17(+4.72%)
Mar 18, 2025 3.850 3.850 3.600 3.600 46,258 -0.26(-6.74%)
Mar 17, 2025 3.780 3.870 3.450 3.860 23,061 +0.04(+1.05%)
Mar 14, 2025 3.990 4.020 3.513 3.820 51,760 -0.13(-3.29%)
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%)
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 Of Service.