NASDAQ:BEEP | Historical Stock Price | Mobile Infrastructure Corp

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2023-08-28 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.32$2.01$3.07$4.68$7.14$10.892023-08-282026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2026

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2026-09-04———$2.87791
2026-09-03———$2.89265
2026-09-02———$2.8873
2026-09-01———$2.85594
2026-08-31———$3.021,242
2026-08-28———$2.89244
2026-08-27$3.00$3.0024,100$3.081,506
2026-08-26$3.02$3.0246,600$2.861,271
2026-08-25$2.91$2.9140,000$2.921,293
2026-08-24$2.87$2.876,000$2.83372
2026-08-21$2.73$2.7337,900$2.601,922
2026-08-20$2.65$2.6510,500$2.65116
2026-08-19$2.63$2.6319,800$2.60579
2026-08-18$2.56$2.5630,000$2.55773
2026-08-17$2.58$2.5813,300$2.59312
2026-08-14$2.59$2.5911,000$2.62295
2026-08-13$2.43$2.4385,600$2.63611
2026-08-12$2.78$2.7834,700$2.741,178
2026-08-11$2.77$2.77137,900$2.602,440
2026-08-10$2.76$2.7685,000$2.4612,646
2026-08-07$2.48$2.48147,300$2.162,308
2026-08-06$2.04$2.0416,000$2.02572
2026-08-05$2.10$2.10261,200$1.977,993
2026-08-04$1.81$1.8120,100$1.80737
2026-08-03$1.81$1.8123,600$1.78563
2026-07-31$1.83$1.8311,200$1.77397
2026-07-30$1.76$1.76167,000$1.815,577
2026-07-29$1.81$1.8112,700$1.81248
2026-07-28$1.81$1.8122,800$1.81386
2026-07-27$1.76$1.765,800$1.72101
2026-07-24$1.73$1.7319,200$1.721,070
2026-07-23$1.75$1.7518,300$1.75284
2026-07-22$1.80$1.808,800$1.80100
2026-07-21$1.85$1.8513,200$1.84246
2026-07-20$1.88$1.8840,500$1.964,081
2026-07-17$1.94$1.9419,700——
2026-07-16$1.92$1.9242,400——
2026-07-15$1.91$1.9117,300——
2026-07-14$1.82$1.8210,900——
2026-07-13$1.79$1.7926,300——
2026-07-10$1.78$1.7825,400——
2026-07-09$1.59$1.5964,400——
2026-07-08$1.52$1.5238,900——
2026-07-07$1.54$1.5451,600——
2026-07-06$1.61$1.6171,200——
2026-07-02$1.50$1.5054,900——
2026-07-01$1.39$1.3994,200——
2026-06-30$1.38$1.3877,200——
2026-06-29$1.48$1.48160,700——
2026-06-26$1.49$1.491,130,400——
2026-06-25$1.54$1.5479,000——
2026-06-24$1.73$1.7351,400——
2026-06-23$1.81$1.8138,000——
2026-06-22$1.83$1.8330,600——
2026-06-18$1.78$1.78128,700——
2026-06-17$1.90$1.90101,700——
2026-06-16$1.88$1.8884,000——
2026-06-15$1.75$1.7546,900——
2026-06-12$1.85$1.8546,500——
2026-06-11$1.78$1.7853,000——
2026-06-10$1.89$1.8940,100——
2026-06-09$1.89$1.8942,400——
2026-06-08$1.91$1.9140,900——
2026-06-05$2.03$2.0356,700——
2026-06-04$2.13$2.1354,200——
2026-06-03$2.25$2.2557,800——
2026-06-02$2.29$2.2924,300——
2026-06-01$2.18$2.1828,300——
2026-05-29$2.21$2.2142,300——
2026-05-28$2.31$2.3158,300——
2026-05-27$2.06$2.0682,900——
2026-05-26$2.08$2.08103,800——
2026-05-22$1.93$1.9391,600——
2026-05-21$2.07$2.0781,000——
2026-05-20$2.13$2.1386,800——
2026-05-19$2.25$2.25172,700——
2026-05-18$2.04$2.04108,600——
2026-05-15$1.91$1.9141,000——
2026-05-14$1.82$1.8256,500——
2026-05-13$1.94$1.939,500——
2026-05-12$1.94$1.9433,100——
2026-05-11$2.22$2.22179,800——
2026-05-08$1.81$1.8120,900——
2026-05-07$1.86$1.8615,600——
2026-05-06$1.82$1.8215,100——
2026-05-05$1.88$1.8823,200——
2026-05-04$1.88$1.8883,000——
2026-05-01$1.83$1.8312,800——
2026-04-30$1.84$1.8430,800——
2026-04-29$1.95$1.9543,000——
2026-04-28$2.15$2.1522,500——
2026-04-27$2.08$2.0815,900——
2026-04-24$2.20$2.2013,100——
2026-04-23$2.01$2.0123,900——
2026-04-22$2.01$2.0126,500——
2026-04-21$2.06$2.0631,800——
2026-04-20$2.03$2.0315,600——
2026-04-17$2.07$2.0758,200——
2026-04-16$2.09$2.0929,100——
2026-04-15$2.12$2.1220,900——
2026-04-14$2.19$2.1922,800——
2026-04-13$2.17$2.1721,300——
2026-04-10$2.16$2.1657,600——
2026-04-09$2.22$2.2259,600——
2026-04-08$2.18$2.1811,400——
2026-04-07$2.15$2.1537,000——
2026-04-06$2.23$2.2315,600——
2026-04-02$2.21$2.2126,300——
2026-04-01$2.17$2.1728,200——
2026-03-31$2.24$2.2418,200——
2026-03-30$2.32$2.3217,400——
2026-03-27$2.26$2.2619,200——
2026-03-26$2.32$2.3217,600——
2026-03-25$2.42$2.4219,600——
2026-03-24$2.55$2.559,900——
2026-03-23$2.67$2.6724,400——
2026-03-20$2.47$2.4780,600——
2026-03-19$2.53$2.5324,100——
2026-03-18$2.33$2.3345,800——
2026-03-17$2.48$2.4830,400——
2026-03-16$2.43$2.4336,700——
2026-03-13$2.53$2.5330,400——
2026-03-12$2.48$2.4830,300——
2026-03-11$2.53$2.5323,500——
2026-03-10$2.59$2.5984,800——
2026-03-09$2.64$2.6453,200——
2026-03-06$2.72$2.7227,300——
2026-03-05$2.82$2.8214,600——
2026-03-04$3.06$3.0614,400——
2026-03-03$3.06$3.0622,900——
2026-03-02$3.05$3.0531,800——
2026-02-27$3.04$3.0459,700——
2026-02-26$3.02$3.0234,000——
2026-02-25$3.10$3.1040,100——
2026-02-24$3.02$3.0232,100——
2026-02-23$2.88$2.8861,400——
2026-02-20$3.20$3.2035,000——
2026-02-19$3.17$3.1738,000——
2026-02-18$3.09$3.0954,800——
2026-02-17$3.15$3.1537,100——
2026-02-13$3.18$3.1817,600——
2026-02-12$3.16$3.1636,500——
2026-02-11$3.13$3.1345,600——
2026-02-10$3.00$3.00115,400——
2026-02-09$3.20$3.2034,000——
2026-02-06$3.24$3.2467,300——
2026-02-05$3.11$3.1150,400——
2026-02-04$3.03$3.0385,300——
2026-02-03$3.09$3.0932,300——
2026-02-02$3.15$3.1563,700——
2026-01-30$3.19$3.1941,800——
2026-01-29$2.92$2.9236,200——
2026-01-28$2.84$2.8434,900——
2026-01-27$2.84$2.8451,500——
2026-01-26$2.94$2.9437,200——
2026-01-23$2.95$2.9538,400——
2026-01-22$2.91$2.91111,400——
2026-01-21$2.96$2.96105,200——
2026-01-20$2.68$2.6849,600——
2026-01-16$2.63$2.6315,400——
2026-01-15$2.70$2.7019,300——
2026-01-14$2.72$2.7212,800——
2026-01-13$2.75$2.7542,800——
2026-01-12$2.81$2.8146,200——
2026-01-09$2.83$2.83111,800——
2026-01-08$2.75$2.7574,200——
2026-01-07$2.60$2.6084,900——
2026-01-06$2.59$2.5946,400——
2026-01-05$2.64$2.6456,400——
2026-01-02$2.54$2.5450,800——