Skip to main content
BEEP logo

Mobile Infrastructure Corporation

BEEPNASDAQIndustrialsInfrastructure Operations

$2.58Today:- (-)1Y −23.81%

As of Oct 16, 2026 close

Market cap
$100.62M
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$1.29$3.78
Volume (live)
-
Avg. volume (3M)
25.05K

Mobile Infrastructure (BEEP) Historical Stock Prices

Analyze Mobile Infrastructure (BEEP) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Mobile Infrastructure (BEEP) Interactive Price Chart

Interactive historical price chart showing Mobile Infrastructure stock price movements and trends across multiple time periods.

Loading chart...

BEEP Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
BEEP historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 16, 20262.522.582.522.582.583.40K
Oct 15, 20262.592.602.542.562.5627.70K
Oct 14, 20262.582.722.522.602.6014.50K
Oct 13, 20262.592.722.282.652.6515.20K
Oct 12, 20262.732.842.682.742.7425.70K
Oct 9, 20262.752.752.652.732.738.50K
Oct 8, 20262.742.792.722.782.784.50K
Oct 7, 20262.842.842.752.802.809.60K
Oct 6, 20262.852.942.832.852.8531.90K
Oct 5, 20262.613.062.612.872.87128.80K
Oct 2, 20262.612.612.522.572.5747.00K
Oct 1, 20262.772.772.602.622.6248.20K
Sep 30, 20262.802.822.672.822.8229.20K
Sep 29, 20262.802.802.762.792.7921.80K
Sep 28, 20262.812.832.802.832.8321.70K
Sep 25, 20262.802.882.802.872.879.20K
Sep 24, 20262.812.952.802.862.8610.50K
Sep 23, 20262.822.902.802.842.8432.40K
Sep 22, 20262.832.872.802.832.8328.60K
Sep 21, 20262.932.932.782.842.8419.90K
Sep 18, 20262.832.882.792.882.8823.30K
Sep 17, 20262.892.892.802.882.8839.00K
Sep 16, 20262.802.942.802.852.8516.30K
Sep 15, 20262.822.842.802.842.846.40K
Sep 14, 20262.782.972.782.842.846.00K
Sep 11, 20262.832.852.252.802.8019.44K
Sep 10, 20262.902.902.802.852.8526.60K
Sep 9, 20263.043.042.922.952.9512.82K
Sep 8, 20263.023.172.983.043.0449.16K
Sep 4, 20262.843.022.843.023.0214.09K
Sep 3, 20262.842.932.842.922.9218.51K
Sep 2, 20262.912.922.852.862.868.33K
Sep 1, 20263.133.132.692.922.9255.98K
Aug 31, 20262.993.092.963.043.0433.08K
Aug 28, 20262.992.992.862.972.979.20K
Aug 27, 20263.023.102.993.003.0024.09K
Aug 26, 20262.973.142.743.023.0246.63K
Aug 25, 20262.832.992.832.912.9140.04K
Aug 24, 20262.672.892.672.872.876.04K
Aug 21, 20262.582.862.302.732.7337.88K
Aug 20, 20262.682.742.552.652.6510.54K
Aug 19, 20262.632.642.552.632.6319.84K
Aug 18, 20262.642.642.502.562.5630.00K
Aug 17, 20262.602.732.272.582.5813.27K
Aug 14, 20262.462.702.462.592.5911.01K
Aug 13, 20262.652.842.252.432.4385.61K
Aug 12, 20262.852.862.632.782.7834.66K
Aug 11, 20262.572.982.482.772.77137.88K
Aug 10, 20262.512.762.382.762.7685.02K
Aug 7, 20262.202.572.022.482.48147.35K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 16, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.