Mobile Infrastructure Cor... (BEEP)
NASDAQ: BEEP
· Real-Time Price · USD
3.64
0.03 (0.83%)
At close: Sep 09, 2025, 3:59 PM
3.64
0.00%
After-hours: Sep 09, 2025, 04:10 PM EDT
BEEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 3.60 | 3.78 | 3.60 | 3.64 | 3.64 | 0.83% | 7,908 |
| Sep 8, 2025 | 3.90 | 3.97 | 3.59 | 3.61 | 3.61 | -9.75% | 56,618 |
| Sep 5, 2025 | 4.00 | 4.07 | 3.93 | 4.00 | 4.00 | -1.48% | 10,200 |
| Sep 4, 2025 | 4.04 | 4.06 | 3.86 | 4.06 | 4.06 | 4.37% | 10,944 |
| Sep 3, 2025 | 3.99 | 4.01 | 3.89 | 3.89 | 3.89 | -2.02% | 14,327 |
| Sep 2, 2025 | 3.85 | 4.06 | 3.85 | 3.97 | 3.97 | 2.06% | 38,305 |
| Aug 29, 2025 | 3.76 | 3.90 | 3.76 | 3.89 | 3.89 | 1.30% | 24,400 |
| Aug 28, 2025 | 3.91 | 3.94 | 3.84 | 3.84 | 3.84 | 0.79% | 12,800 |
| Aug 27, 2025 | 3.91 | 3.99 | 3.81 | 3.81 | 3.81 | -3.54% | 30,335 |
| Aug 26, 2025 | 3.89 | 4.04 | 3.85 | 3.95 | 3.95 | 4.50% | 20,048 |
| Aug 25, 2025 | 3.96 | 3.97 | 3.76 | 3.78 | 3.78 | -6.67% | 29,800 |
| Aug 22, 2025 | 3.75 | 4.05 | 3.75 | 4.05 | 4.05 | 8.87% | 48,200 |
| Aug 21, 2025 | 3.75 | 3.79 | 3.72 | 3.72 | 3.72 | -2.87% | 9,104 |
| Aug 20, 2025 | 3.70 | 3.93 | 3.70 | 3.83 | 3.83 | 4.08% | 27,008 |
| Aug 19, 2025 | 3.65 | 3.78 | 3.57 | 3.68 | 3.68 | 2.51% | 18,900 |
| Aug 18, 2025 | 3.56 | 3.68 | 3.53 | 3.59 | 3.59 | 1.70% | 33,900 |
| Aug 15, 2025 | 3.58 | 3.67 | 3.52 | 3.53 | 3.53 | -1.67% | 44,100 |
| Aug 14, 2025 | 3.60 | 3.69 | 3.45 | 3.59 | 3.59 | -3.75% | 65,000 |
| Aug 13, 2025 | 3.70 | 3.95 | 3.70 | 3.73 | 3.73 | -1.06% | 36,981 |
| Aug 12, 2025 | 3.83 | 3.92 | 3.74 | 3.77 | 3.77 | -1.05% | 39,600 |