Mobile Infrastructure Cor... (BEEP)
NASDAQ: BEEP
· Real-Time Price · USD
3.36
0.00 (0.00%)
At close: Oct 03, 2025, 3:59 PM
3.36
0.00%
After-hours: Oct 03, 2025, 04:02 PM EDT
BEEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 3.35 | 3.49 | 3.34 | 3.36 | 3.36 | 0.00% | 67,594 |
| Oct 2, 2025 | 3.29 | 3.43 | 3.29 | 3.36 | 3.36 | 1.20% | 54,539 |
| Oct 1, 2025 | 3.40 | 3.46 | 3.24 | 3.32 | 3.32 | -5.68% | 63,808 |
| Sep 30, 2025 | 3.38 | 3.55 | 3.37 | 3.52 | 3.52 | 3.23% | 60,000 |
| Sep 29, 2025 | 3.38 | 3.55 | 3.35 | 3.41 | 3.41 | -0.87% | 68,600 |
| Sep 26, 2025 | 3.45 | 3.58 | 3.22 | 3.44 | 3.44 | 1.18% | 77,500 |
| Sep 25, 2025 | 3.66 | 3.70 | 3.40 | 3.40 | 3.40 | -8.36% | 30,500 |
| Sep 24, 2025 | 3.65 | 3.76 | 3.47 | 3.71 | 3.71 | 1.64% | 51,904 |
| Sep 23, 2025 | 3.65 | 3.70 | 3.55 | 3.65 | 3.65 | 1.96% | 62,500 |
| Sep 22, 2025 | 3.30 | 3.65 | 3.20 | 3.58 | 3.58 | 8.81% | 60,509 |
| Sep 19, 2025 | 3.18 | 3.40 | 3.15 | 3.29 | 3.29 | 4.78% | 715,000 |
| Sep 18, 2025 | 3.60 | 3.71 | 2.98 | 3.14 | 3.14 | -13.02% | 177,600 |
| Sep 17, 2025 | 3.31 | 3.78 | 3.21 | 3.61 | 3.61 | 9.06% | 100,924 |
| Sep 16, 2025 | 3.34 | 3.49 | 3.26 | 3.31 | 3.31 | 0.61% | 80,200 |
| Sep 15, 2025 | 3.73 | 3.73 | 3.25 | 3.29 | 3.29 | -3.80% | 94,645 |
| Sep 12, 2025 | 3.69 | 3.78 | 3.30 | 3.42 | 3.42 | -6.04% | 45,011 |
| Sep 11, 2025 | 3.60 | 3.70 | 3.56 | 3.64 | 3.64 | 1.68% | 42,400 |
| Sep 10, 2025 | 3.60 | 3.69 | 3.51 | 3.58 | 3.58 | -1.65% | 45,812 |
| Sep 9, 2025 | 3.60 | 3.78 | 3.60 | 3.64 | 3.64 | 0.83% | 7,524 |
| Sep 8, 2025 | 3.90 | 3.97 | 3.59 | 3.61 | 3.61 | -9.75% | 56,618 |
Page 1 of 27