Free Trial

Mobile Infrastructure (BEEP) Stock Chart & Stock Price History

→ WARNING about the death of the U.S. dollar… (From Colonial Metals) (Ad)
Free BEEP Stock Alerts
$3.40
-0.02 (-0.58%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

Mobile Infrastructure Stock Price Performance

5 Day
Performance
-3.41%
1 Month
Performance
-4.76%
3 Month
Performance
-14.14%
6 Month
Performance
-22.55%
Year-To-Date
Performance
-16.05%
Receive BEEP Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mobile Infrastructure and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
Must-See: Elon’s New Invention is Absolutely Insane
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street veteran, Eric Fry… This mind-blowing new technology could be bigger than the iPhone.
Click here for the full story…

BEEP Stock Chart for Wednesday, May, 29, 2024

BEEP Chart by TradingView

Mobile Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/27/2024$3.42$3.42$3.50$3.4070,200 shs$105.68 million
05/24/2024$3.52$3.42
-2.84%		$3.50$3.4070,225 shs$105.68 million
05/23/2024$3.55$3.52
-0.85%		$3.55$3.4521,399 shs$108.77 million
05/22/2024$3.60$3.55
-1.39%		$3.63$3.5060,554 shs$109.70 million
05/21/2024$3.52$3.60
+2.27%		$3.60$3.5535,893 shs$111.24 million
05/20/2024$3.50$3.52
+0.57%		$3.53$3.4343,114 shs$108.77 million
05/17/2024$3.60$3.50
-2.78%		$3.57$3.4516,941 shs$107.49 million
05/16/2024$3.55$3.60
+1.41%		$3.62$3.5114,388 shs$110.57 million
05/15/2024$3.60$3.55
-1.39%		$3.65$3.5117,150 shs$109.02 million
05/14/2024$3.53$3.60
+1.98%		$3.65$3.4626,553 shs$110.56 million
05/13/2024$3.51$3.53
+0.57%		$3.63$3.4515,271 shs$108.41 million
05/10/2024$3.59$3.51
-2.23%		$3.66$3.5014,526 shs$107.79 million
05/09/2024$3.50$3.59
+2.57%		$3.68$3.5020,628 shs$110.25 million
05/08/2024$3.55$3.50
-1.41%		$3.58$3.5030,284 shs$107.49 million
05/07/2024$3.56$3.55
-0.28%		$3.59$3.5141,470 shs$109.02 million
05/06/2024$3.51$3.56
+1.42%		$3.70$3.5044,500 shs$109.33 million
05/03/2024$3.52$3.51
-0.28%		$3.62$3.5010,213 shs$107.79 million
05/02/2024$3.54$3.52
-0.56%		$3.58$3.5011,570 shs$108.10 million
05/01/2024$3.59$3.54
-1.39%		$3.62$3.5017,365 shs$108.71 million
04/30/2024$3.55$3.59
+1.13%		$3.70$3.5010,005 shs$109.14 million
04/29/2024$3.57$3.55
-0.56%		$3.64$3.5510,672 shs$107.92 million
04/26/2024$3.59$3.57
-0.56%		$3.65$3.559,266 shs$108.53 million
04/25/2024$3.48$3.59
+3.16%		$3.60$3.503,779 shs$109.14 million
04/24/2024$3.50$3.48
-0.57%		$3.70$3.4522,216 shs$105.79 million
04/23/2024$3.52$3.50
-0.57%		$3.69$3.4620,415 shs$106.40 million
04/22/2024$3.27$3.52
+7.81%		$3.65$3.2831,628 shs$107.01 million
04/19/2024$3.39$3.27
-3.69%		$3.59$3.2083,174 shs$99.26 million
04/18/2024$3.44$3.39
-1.45%		$3.66$2.75113,896 shs$103.06 million
04/17/2024$3.50$3.44
-1.71%		$3.50$3.4029,898 shs$104.58 million
04/16/2024$3.65$3.50
-4.11%		$3.60$3.4517,038 shs$106.40 million
04/15/2024$3.64$3.65
+0.27%		$3.77$3.6535,376 shs$110.96 million
04/12/2024$3.72$3.64
-2.15%		$3.75$3.6025,027 shs$110.66 million
04/11/2024$3.66$3.72
+1.64%		$3.75$3.6721,789 shs$113.09 million
04/10/2024$3.77$3.66
-2.92%		$3.83$3.6613,700 shs$111.26 million
04/09/2024$3.75$3.77
+0.53%		$3.81$3.7413,983 shs$114.61 million
04/08/2024$3.76$3.75
-0.27%		$3.85$3.6913,899 shs$114 million
04/05/2024$3.67$3.76
+2.45%		$3.83$3.6726,572 shs$114.30 million
04/04/2024$3.73$3.67
-1.61%		$3.83$3.6734,332 shs$111.57 million
04/03/2024$3.78$3.73
-1.32%		$3.80$3.7010,338 shs$113.39 million
04/02/2024$3.68$3.78
+2.72%		$3.79$3.6430,950 shs$114.91 million
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/01/2024$3.65$3.68
+0.82%		$3.71$3.601,913 shs$111.87 million
03/29/2024$3.65$3.65$3.72$3.653,934 shs$54.75 million
03/28/2024$3.65$3.65$3.72$3.643,934 shs$54.75 million
03/27/2024$3.65$3.65$3.71$3.5115,355 shs$54.75 million
03/26/2024$3.59$3.65
+1.67%		$3.70$3.6010,539 shs$54.75 million
03/25/2024$3.70$3.59
-2.97%		$3.71$3.5518,681 shs$53.85 million
03/22/2024$3.55$3.70
+4.23%		$3.71$3.5026,344 shs$55.50 million
03/21/2024$3.31$3.55
+7.25%		$3.70$3.3439,935 shs$53.25 million
03/20/2024$3.35$3.31
-1.19%		$3.49$3.2824,015 shs$49.65 million
03/19/2024$3.65$3.35
-8.22%		$3.62$3.3531,680 shs$50.25 million
03/18/2024$3.71$3.65
-1.62%		$3.71$3.4531,634 shs$54.75 million
03/15/2024$3.84$3.71
-3.39%		$3.87$3.5027,305 shs$55.65 million
03/14/2024$3.75$3.84
+2.40%		$3.97$3.7627,025 shs$57.60 million
03/13/2024$3.67$3.75
+2.18%		$3.89$3.6052,446 shs$56.25 million
03/12/2024$3.66$3.67
+0.27%		$3.92$3.5596,891 shs$55.05 million
03/11/2024$3.80$3.66
-3.68%		$3.75$3.5631,032 shs$54.90 million
03/08/2024$3.76$3.80
+1.06%		$3.87$3.755,624 shs$57 million
03/07/2024$3.69$3.76
+1.90%		$3.84$3.6522,773 shs$56.40 million
03/06/2024$3.62$3.69
+1.93%		$3.91$3.5812,226 shs$55.35 million
03/05/2024$3.60$3.62
+0.56%		$3.70$3.5576,026 shs$54.30 million
03/04/2024$3.55$3.60
+1.41%		$3.75$3.3528,114 shs$54 million
03/01/2024$3.55$3.55$3.79$3.4060,004 shs$53.25 million
02/29/2024$3.96$3.55
-10.35%		$3.91$3.5544,759 shs$53.25 million
02/28/2024$3.83$3.96
+3.39%		$4.02$3.7031,487 shs$59.40 million
02/27/2024$3.73$3.83
+2.68%		$3.83$3.645,410 shs$57.45 million

Related Companies:
This page (NASDAQ:BEEP) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
You won't believe what Citigroup just did to it's depositors
American Alternative
WARNING about the death of the U.S. dollar…
Colonial Metals
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
He Is Giving Away Bitcoin
Crypto Swap Profits