Free Trial

Mobile Infrastructure (BEEP) Stock Chart & Stock Price History

→ Protect Yourself While There’s Still Time … (From Weiss Ratings) (Ad)
Free BEEP Stock Alerts
$3.57
-0.02 (-0.56%)
(As of 04/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsSocial Media

Mobile Infrastructure Stock Price Performance

5 Day
Performance
+9.04%
1 Month
Performance
-2.47%
3 Month
Performance
-6.32%
6 Month
Performance
-2.73%
Year-To-Date
Performance
-12.10%
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 Behind the Markets
Better than Bitcoin? The Biotech Stock with 46,751% Potential
4x Better than Bitcoin Bitcoin would have to go from $68,000 to $314,000 to match the 463% gains we saw with Immunogen in December.
Get the name of the stock here >>>

BEEP Stock Chart for Saturday, April, 27, 2024

BEEP Chart by TradingView

Mobile Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Protect Yourself While There’s Still Time … (Ad)

The next step of the Fed's control is here. Section 702 of the Foreign Intelligence Surveillance Act was renewed for two more years and passed into law earlier this week. Allowing the Fed to tighten its grip on your personal privacy and freedom.

4 simple steps to protect your privacy and money before it’s too late.
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
02/26/2024$3.84$3.73
-2.86%		$3.83$3.7223,843 shs$55.95 million
02/23/2024$3.90$3.84
-1.54%		$3.93$3.7038,781 shs$57.60 million
02/22/2024$3.92$3.90
-0.51%		$4.01$3.8517,147 shs$58.50 million
02/21/2024$3.92$3.92$3.96$3.8019,546 shs$58.80 million
02/20/2024$3.93$3.92
-0.25%		$3.92$3.893,982 shs$58.80 million
02/19/2024$3.93$3.93
-0.08%		$4.01$3.907,900 shs$58.95 million
02/16/2024$4.03$3.93
-2.48%		$4.01$3.907,990 shs$58.95 million
02/15/2024$3.94$4.03
+2.28%		$4.03$3.7627,518 shs$60.45 million
02/14/2024$3.93$3.94
+0.25%		$3.94$3.7217,805 shs$59.10 million
02/13/2024$3.85$3.93
+2.08%		$4.02$3.7111,960 shs$58.95 million
02/12/2024$3.82$3.85
+0.79%		$4.02$3.7728,186 shs$57.75 million
02/09/2024$3.95$3.82
-3.29%		$3.99$3.7678,821 shs$57.30 million
02/08/2024$3.85$3.95
+2.60%		$3.97$3.888,423 shs$59.25 million
02/07/2024$3.80$3.85
+1.32%		$3.99$3.788,065 shs$57.75 million
02/06/2024$3.84$3.80
-1.04%		$3.81$3.6615,929 shs$57 million
02/05/2024$3.81$3.84
+0.79%		$3.98$3.8013,729 shs$57.60 million
02/02/2024$3.89$3.81
-2.06%		$3.89$3.7621,965 shs$57.15 million
02/01/2024$3.85$3.89
+1.04%		$3.94$3.8123,582 shs$58.35 million
01/31/2024$3.97$3.85
-3.02%		$4.04$3.8517,797 shs$57.75 million
01/30/2024$3.94$3.97
+0.76%		$3.97$3.8014,648 shs$59.55 million
01/29/2024$3.80$3.94
+3.68%		$3.96$3.845,798 shs$59.10 million
01/26/2024$3.80$3.80$3.99$3.7622,475 shs$57 million
01/25/2024$3.79$3.80
+0.26%		$3.91$3.7813,308 shs$57 million

Related Companies:
This page (NASDAQ:BEEP) was last updated on 4/27/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
These AI trades triggered this morning (545% return)
Prosper Trading Academy
He Is Giving Away Bitcoin
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Fed launches fourth dollar overhaul
Stansberry Research
Biden out June 13; Kamala won’t replace him?
Paradigm Press
Man Who Predicted 2008: “This Will be Worse.”
Altimetry
Exposed: 10 CENT Crypto to Explode April 20th?
True Market Insiders