Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mobile Infrastructure Corp (BEEP) Historical Prices

BEEP historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 20262.542.542.502.522.52-0.40%3,2330.10
Oct 29, 20262.502.572.502.532.53-0.39%5,0050.15
Oct 28, 20262.542.572.532.542.54-2.31%20,3990.62
Oct 27, 20262.522.642.522.602.60+2.77%4,0260.11
Oct 26, 20262.532.752.262.532.53-0.78%18,4550.52
Oct 23, 20262.552.592.552.552.55-1.54%10,0610.28
Oct 22, 20262.522.602.522.592.59+0.78%13,3400.38
Oct 21, 20262.562.582.522.572.57+1.18%21,9770.62
Oct 20, 20262.552.642.542.542.54-1.17%20,1870.57
Oct 19, 20262.592.622.542.572.57-0.39%32,5020.93
Oct 16, 20262.522.582.522.582.58+0.78%3,4420.10
Oct 15, 20262.592.602.542.562.56-1.54%27,7320.79
Oct 14, 20262.582.722.522.602.60-1.70%14,5130.41
Oct 13, 20262.592.722.282.652.65-3.47%15,2350.43
Oct 12, 20262.732.842.682.742.74+0.37%25,6680.72
Oct 09, 20262.752.752.662.732.73-1.80%8,5010.24
Oct 08, 20262.742.802.722.782.78-0.71%4,5410.13
Oct 07, 20262.842.842.752.802.80-1.75%9,5880.26
Oct 06, 20262.852.942.842.852.85-0.70%31,9280.87
Oct 05, 20262.613.062.612.872.87+11.67%128,8063.65
Oct 02, 20262.612.612.522.572.57-1.72%46,9801.33
Oct 01, 20262.772.772.602.622.62-7.27%48,1771.35
Sep 30, 20262.802.822.672.822.82+1.08%29,8040.85
Sep 29, 20262.802.802.762.792.79-1.41%21,7980.61
Sep 28, 20262.812.842.802.832.83-1.39%21,6550.59
Sep 25, 20262.802.882.802.872.87+0.35%9,1900.24
Sep 24, 20262.812.952.802.862.86+0.70%10,5160.26
Sep 23, 20262.822.902.802.842.84+0.35%32,4450.56
Sep 22, 20262.832.872.802.832.83-0.35%28,5850.49
Sep 21, 20262.932.932.782.842.84-1.39%19,9430.34
Sep 18, 20262.832.882.792.882.88+0.00%23,3110.39
Sep 17, 20262.892.892.802.882.88+1.05%38,9760.66
Sep 16, 20262.802.942.802.852.85+0.35%16,2780.27
Sep 15, 20262.822.842.802.842.84+0.00%6,3810.10
Sep 14, 20262.782.972.782.842.84+1.43%6,0050.09
Sep 11, 20262.832.862.252.802.80-1.75%19,4360.30
Sep 10, 20262.902.902.802.852.85-3.39%26,5970.41
Sep 09, 20263.043.042.922.952.95-2.96%12,8180.20
Sep 08, 20263.023.172.983.043.04+0.66%49,1620.76
Sep 07, 20262.843.022.843.023.02+0.00%00.00
Sep 04, 20262.843.022.843.023.02+3.42%14,0870.21
Sep 03, 20262.842.932.842.922.92+2.10%18,5140.28
Sep 02, 20262.912.922.852.862.86-2.05%8,3340.12
Sep 01, 20263.133.132.692.922.92-3.95%55,9770.83
Aug 31, 20262.993.092.963.043.04+2.36%33,0780.49
Aug 28, 20262.992.992.862.972.97-1.00%9,2000.14
Aug 27, 20263.023.102.993.003.00-0.66%24,0950.35
Aug 26, 20262.973.142.743.023.02+3.78%46,6340.68
Aug 25, 20262.832.992.832.912.91+1.39%40,0360.58
Aug 24, 20262.672.892.672.872.87+5.13%6,0360.09