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 )

4.630 +0.350 (+8.18%)
Official Closing Price Updated: 8:00 PM EST, Dec 20, 2024 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 (%)
Dec 20, 2024 4.240 4.850 4.020 4.630 545,417 +0.34(+7.93%)
Dec 19, 2024 4.270 4.860 4.010 4.290 150,337 +0.02(+0.47%)
Dec 18, 2024 4.340 4.620 4.155 4.270 131,628 -0.15(-3.39%)
Dec 17, 2024 4.040 4.700 3.990 4.420 144,563 +0.25(+6.00%)
Dec 16, 2024 4.280 4.490 4.160 4.170 68,716 -0.13(-3.02%)
Dec 13, 2024 3.810 4.400 3.760 4.300 93,522 +0.55(+14.67%)
Dec 12, 2024 3.670 4.120 3.505 3.750 149,717 -0.03(-0.79%)
Dec 11, 2024 3.200 3.900 3.185 3.780 127,336 +0.48(+14.55%)
Dec 10, 2024 2.970 3.300 2.930 3.300 100,063 +0.25(+8.20%)
Dec 09, 2024 2.985 3.125 2.930 3.050 52,494 +0.04(+1.33%)
Dec 06, 2024 3.050 3.090 2.935 3.010 76,702 +0.10(+3.44%)
Dec 05, 2024 2.900 3.190 2.900 2.910 104,278 -0.13(-4.28%)
Dec 04, 2024 3.060 3.200 2.880 3.040 89,243 -0.05(-1.62%)
Dec 03, 2024 3.040 3.320 2.990 3.090 182,694 -0.03(-0.96%)
Dec 02, 2024 2.930 3.390 2.920 3.120 96,340 -0.18(-5.45%)
Nov 29, 2024 3.310 3.360 3.275 3.300 11,982 +0.00(+0.00%)
Nov 27, 2024 3.020 3.440 3.020 3.300 40,848 +0.03(+0.92%)
Nov 26, 2024 3.290 3.420 3.230 3.270 13,298 +0.01(+0.31%)
Nov 25, 2024 3.200 3.380 3.200 3.260 56,222 +0.08(+2.52%)
Nov 22, 2024 2.980 3.280 2.980 3.180 71,276 +0.08(+2.58%)
Nov 21, 2024 3.150 3.150 2.950 3.100 23,144 -0.16(-4.91%)
Nov 20, 2024 2.930 3.260 2.930 3.260 29,293 +0.36(+12.41%)
Nov 19, 2024 2.970 3.020 2.886 2.900 20,481 -0.02(-0.68%)
Nov 18, 2024 2.920 3.205 2.870 2.920 86,894 -0.04(-1.35%)
Nov 15, 2024 2.940 2.970 2.840 2.960 96,441 +0.02(+0.68%)
Nov 14, 2024 3.100 3.170 2.940 2.940 67,444 -0.27(-8.41%)
Nov 13, 2024 3.250 3.355 3.180 3.210 33,771 -0.14(-4.18%)
Nov 12, 2024 3.500 3.500 3.250 3.350 38,281 -0.09(-2.62%)
Nov 11, 2024 3.520 3.560 3.380 3.440 45,411 -0.12(-3.37%)
Nov 08, 2024 3.470 3.600 3.460 3.560 130,764 +0.10(+2.89%)
Nov 07, 2024 3.360 3.500 3.300 3.460 70,355 +0.15(+4.53%)
Nov 06, 2024 3.230 3.390 3.100 3.310 63,947 +0.15(+4.75%)
Nov 05, 2024 3.080 3.230 3.080 3.160 44,503 +0.10(+3.27%)
Nov 04, 2024 3.070 3.180 2.950 3.060 109,051 -0.10(-3.16%)
Nov 01, 2024 2.800 3.160 2.790 3.160 169,883 +0.27(+9.34%)
Oct 31, 2024 2.860 2.940 2.750 2.890 76,008 +0.07(+2.48%)
Oct 30, 2024 2.980 3.030 2.820 2.820 72,272 -0.20(-6.62%)
Oct 29, 2024 2.970 3.100 2.920 3.020 158,819 +0.17(+5.96%)
Oct 28, 2024 2.960 3.050 2.850 2.850 108,921 -0.11(-3.72%)
Oct 25, 2024 3.020 3.030 2.960 2.960 8,294 -0.13(-4.21%)
Oct 24, 2024 2.938 3.090 2.938 3.090 27,293 +0.00(+0.00%)
Oct 23, 2024 3.020 3.100 3.000 3.090 10,402 -0.01(-0.32%)
Oct 22, 2024 2.960 3.110 2.870 3.100 19,902 +0.16(+5.44%)
Oct 21, 2024 3.070 3.070 2.860 2.940 33,465 -0.13(-4.23%)
Oct 18, 2024 3.010 3.100 2.850 3.070 18,008 +0.14(+4.78%)
Oct 17, 2024 3.020 3.140 2.930 2.930 40,855 -0.06(-2.01%)
Oct 16, 2024 2.940 3.160 2.850 2.990 74,672 +0.02(+0.67%)
Oct 15, 2024 3.060 3.130 2.880 2.970 110,654 -0.04(-1.33%)
Oct 14, 2024 3.200 3.200 2.976 3.010 37,494 -0.16(-5.05%)
Oct 11, 2024 3.070 3.340 3.067 3.170 87,084 -0.01(-0.31%)
Oct 10, 2024 3.070 3.200 2.928 3.180 14,471 +0.09(+2.91%)
Oct 09, 2024 2.990 3.205 2.960 3.090 47,989 +0.02(+0.65%)
Oct 08, 2024 2.990 3.170 2.915 3.070 64,325 +0.04(+1.32%)
Oct 07, 2024 3.180 3.250 3.030 3.030 42,078 -0.19(-5.90%)
Oct 04, 2024 3.280 3.340 3.040 3.220 184,658 +0.00(+0.00%)
Oct 03, 2024 3.030 3.363 3.030 3.220 100,920 +0.12(+3.87%)
Oct 02, 2024 3.300 3.390 3.100 3.100 97,522 -0.22(-6.63%)
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.