Skip to main content

Mobile Infrastructure Corporation - Common Stock (NQ:BEEP)

4.550 +0.050 (+1.11%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 2, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 02, 2025 4.410 4.550 4.350 4.550 48,628 +0.05(+1.11%)
Jul 01, 2025 4.430 4.660 4.390 4.500 81,873 -0.03(-0.66%)
Jun 30, 2025 4.220 4.580 4.107 4.530 84,557 +0.26(+6.09%)
Jun 27, 2025 4.120 4.350 4.120 4.270 1,556,021 +0.08(+1.91%)
Jun 26, 2025 4.100 4.340 4.010 4.190 101,836 +0.08(+1.95%)
Jun 25, 2025 4.120 4.120 3.950 4.110 34,039 +0.02(+0.49%)
Jun 24, 2025 4.120 4.120 4.020 4.090 39,111 +0.00(+0.00%)
Jun 23, 2025 4.040 4.110 4.010 4.090 34,265 +0.06(+1.49%)
Jun 20, 2025 4.010 4.120 3.880 4.030 59,545 -0.08(-1.95%)
Jun 18, 2025 3.960 4.110 3.950 4.110 32,262 +0.05(+1.23%)
Jun 17, 2025 3.840 4.060 3.840 4.060 21,063 +0.10(+2.53%)
Jun 16, 2025 3.840 4.030 3.760 3.960 27,355 +0.14(+3.66%)
Jun 13, 2025 3.780 4.040 3.780 3.820 22,953 -0.01(-0.26%)
Jun 12, 2025 4.100 4.150 3.830 3.830 31,763 -0.25(-6.13%)
Jun 11, 2025 3.860 4.080 3.850 4.080 35,448 +0.17(+4.35%)
Jun 10, 2025 3.910 4.000 3.700 3.910 28,059 +0.04(+1.03%)
Jun 09, 2025 3.950 3.980 3.750 3.870 20,354 +0.03(+0.78%)
Jun 06, 2025 3.880 3.980 3.640 3.840 23,763 +0.01(+0.26%)
Jun 05, 2025 3.690 3.870 3.690 3.830 26,167 +0.05(+1.32%)
Jun 04, 2025 3.770 3.890 3.725 3.780 20,266 +0.04(+1.07%)
Jun 03, 2025 3.900 3.930 3.740 3.740 30,739 -0.31(-7.65%)
Jun 02, 2025 3.990 4.069 3.950 4.050 19,515 +0.12(+3.05%)
May 30, 2025 4.030 4.090 3.900 3.930 16,472 -0.09(-2.24%)
May 29, 2025 4.150 4.150 3.990 4.020 25,088 -0.10(-2.43%)
May 28, 2025 3.920 4.149 3.910 4.120 17,941 +0.22(+5.64%)
May 27, 2025 3.930 4.080 3.725 3.900 23,539 +0.02(+0.52%)
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.