Mobile Infrastructure Cor... (BEEP)
NASDAQ: BEEP
· Real-Time Price · USD
3.63
-0.10 (-2.68%)
At close: Aug 14, 2025, 3:59 PM
3.59
-0.97%
After-hours: Aug 14, 2025, 04:10 PM EDT
BEEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.60 | 3.69 | 3.45 | 3.59 | 3.59 | -3.75% | 64,980 |
| 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 |
| Aug 11, 2025 | 3.60 | 3.81 | 3.60 | 3.81 | 3.81 | 4.38% | 32,200 |
| Aug 8, 2025 | 3.73 | 3.82 | 3.65 | 3.65 | 3.65 | -1.35% | 26,900 |
| Aug 7, 2025 | 3.92 | 3.92 | 3.70 | 3.70 | 3.70 | -0.27% | 21,500 |
| Aug 6, 2025 | 3.71 | 3.82 | 3.70 | 3.71 | 3.71 | -1.85% | 20,300 |
| Aug 5, 2025 | 3.75 | 3.89 | 3.74 | 3.78 | 3.78 | 0.27% | 23,700 |
| Aug 4, 2025 | 3.60 | 3.77 | 3.60 | 3.77 | 3.77 | 5.01% | 20,148 |
| Aug 1, 2025 | 3.97 | 3.97 | 3.58 | 3.59 | 3.59 | -2.45% | 32,834 |
| Jul 31, 2025 | 3.71 | 3.74 | 3.65 | 3.68 | 3.68 | -1.08% | 43,700 |
| Jul 30, 2025 | 3.76 | 4.00 | 3.70 | 3.72 | 3.72 | -1.59% | 23,017 |
| Jul 29, 2025 | 3.71 | 3.84 | 3.71 | 3.78 | 3.78 | -1.05% | 24,835 |
| Jul 28, 2025 | 3.87 | 4.02 | 3.75 | 3.82 | 3.82 | -0.78% | 38,500 |
| Jul 25, 2025 | 3.72 | 3.96 | 3.72 | 3.85 | 3.85 | 1.85% | 27,200 |
| Jul 24, 2025 | 3.88 | 3.88 | 3.77 | 3.78 | 3.78 | -2.58% | 21,800 |
| Jul 23, 2025 | 3.75 | 3.93 | 3.71 | 3.88 | 3.88 | 4.02% | 37,327 |
| Jul 22, 2025 | 3.81 | 3.92 | 3.71 | 3.73 | 3.73 | -3.12% | 40,700 |
| Jul 21, 2025 | 3.72 | 3.89 | 3.66 | 3.85 | 3.85 | 4.34% | 46,700 |
| Jul 18, 2025 | 3.87 | 3.87 | 3.69 | 3.69 | 3.69 | -3.91% | 38,449 |