Free Trial

Mobile Infrastructure (BEEP) Stock Chart & Stock Price History

→ The ONE AI Stock to own now. (It’s not Nvidia.) (From Weiss Ratings) (Ad)
Free BEEP Stock Alerts
$3.41
+0.01 (+0.29%)
(As of 05/29/2024 ET)
Compare
Stock AnalysisChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOwnershipSEC FilingsTrends

Mobile Infrastructure Stock Price Performance

5 Day
Performance
-0.29%
1 Month
Performance
-5.01%
3 Month
Performance
-3.94%
6 Month
Performance
-36.02%
Year-To-Date
Performance
-15.80%
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 Crypto 101 Media
Tech GIANT’s Plans to Revolutionize Crypto…
A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.
Claim your free seat by clicking here now.

BEEP Stock Chart for Thursday, May, 30, 2024

BEEP Chart by TradingView

Mobile Infrastructure Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/29/2024$3.40$3.41
+0.29%		$3.47$3.2884,647 shs$105.37 million
05/28/2024$3.42$3.40
-0.58%		$3.47$3.3556,371 shs$105.06 million
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
Obama’s Forever Term [exposed] (Ad)

Over a decade ago, I tried to warn you... Because the same forces are once again brewing… and what’s coming next will forever reshape everything you think you know about America.

Start streaming it now at no cost here
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
02/29/2024$3.96$3.55
-10.35%		$3.91$3.5544,759 shs$53.25 million

Related Companies:
This page (NASDAQ:BEEP) was last updated on 5/30/2024 by MarketBeat.com Staff

From Our Partners
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Biden Nomination CANCELED?
The Freeport Society
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Urgent Alert: Biden's IRS Targeting Your Money – Act Fast to Protect It!
American Alternative
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
Gold Set to EXPLODE!
Gold Safe Exchange
Write this ticker symbol down…
StocksToTrade
Who are Nvidia’s New Silent Partners?
Weiss Ratings