Mobile Infrastructure Stock Price History
NASDAQ: BEEPFinanceReal EstateUSD
2.73-0.05 (-1.80%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
BEEP price history at a glance
The price history for Mobile Infrastructure (BEEP) on this page begins on August 28, 2023, when the stock closed at $6.83; it most recently closed at $2.78 on October 5, 2026. The highest price in this record is $13.99, reached on August 28, 2023; the latest close is 80.1% below that peak. Over roughly 3 years the share price changed -59.3%, a -25.1% compound annual price return (excluding dividends).
In the last 12 months alone, BEEP has lost 18.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2023
- $13.99
- Date of high
- Aug 28, 2023
- Low since 2023
- $1.29
- Date of low
- Jun 29, 2026
- 52-week high
- $3.78
- 52-week low
- $1.29
- Last close
- $2.73
BEEP returns
1 week
+6.23%
1 month
-7.46%
3 months
+53.37%
6 months
+26.39%
Year to date
+7.06%
1 year
-18.75%
3 years
-21.02%
BEEP price return, excluding dividends.
BEEP annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 2.78 | +9.45% |
| 2025 | 2.54 | -39.23% |
| 2024 | 4.18 | +3.21% |
| 2023* | 4.05 | -40.66% |
* Partial year: the record begins after the start of 2023; return measured from the first available close.
2026 return is year to date.
BEEP daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 2.75 | 2.75 | 2.66 | 2.73 | -1.80% | |
| 2.72 | 2.80 | 2.72 | 2.78 | -0.71% | |
| 2.84 | 2.84 | 2.75 | 2.80 | -1.75% | |
| 2.85 | 2.94 | 2.84 | 2.85 | -0.70% | |
| 2.61 | 3.06 | 2.61 | 2.87 | +11.67% | |
| 2.61 | 2.61 | 2.52 | 2.57 | -1.72% | |
| 2.77 | 2.77 | 2.60 | 2.62 | -7.27% | |
| 2.80 | 2.82 | 2.67 | 2.82 | +1.08% | |
| 2.80 | 2.80 | 2.76 | 2.79 | -1.41% | |
| 2.81 | 2.84 | 2.80 | 2.83 | -1.39% | |
| 2.80 | 2.88 | 2.80 | 2.87 | +0.35% | |
| 2.81 | 2.95 | 2.80 | 2.86 | +0.70% | |
| 2.82 | 2.90 | 2.80 | 2.84 | +0.35% | |
| 2.83 | 2.87 | 2.80 | 2.83 | -0.35% | |
| 2.93 | 2.93 | 2.78 | 2.84 | -1.39% | |
| 2.83 | 2.88 | 2.79 | 2.88 | 0.00% | |
| 2.89 | 2.89 | 2.80 | 2.88 | +1.05% | |
| 2.80 | 2.94 | 2.80 | 2.85 | +0.35% | |
| 2.82 | 2.84 | 2.80 | 2.84 | 0.00% | |
| 2.78 | 2.97 | 2.78 | 2.84 | +1.43% | |
| 2.83 | 2.86 | 2.25 | 2.80 | -1.75% | |
| 2.90 | 2.90 | 2.80 | 2.85 | -3.39% | |
| 3.04 | 3.04 | 2.92 | 2.95 | -2.96% | |
| 3.02 | 3.17 | 2.98 | 3.04 | +0.66% | |
| 2.84 | 3.02 | 2.84 | 3.02 | +3.42% | |
| 2.84 | 2.93 | 2.84 | 2.92 | +2.10% | |
| 2.91 | 2.92 | 2.85 | 2.86 | -2.05% | |
| 3.13 | 3.13 | 2.69 | 2.92 | -3.95% | |
| 2.99 | 3.09 | 2.96 | 3.04 | +2.36% | |
| 2.99 | 2.99 | 2.86 | 2.97 | -1.00% | |
| 3.02 | 3.10 | 2.99 | 3.00 | -0.66% | |
| 2.97 | 3.14 | 2.74 | 3.02 | +3.78% | |
| 2.83 | 2.99 | 2.83 | 2.91 | +1.39% | |
| 2.67 | 2.89 | 2.67 | 2.87 | +5.13% | |
| 2.58 | 2.86 | 2.30 | 2.73 | +3.02% | |
| 2.68 | 2.74 | 2.55 | 2.65 | +0.76% | |
| 2.64 | 2.64 | 2.55 | 2.63 | +2.73% | |
| 2.64 | 2.64 | 2.50 | 2.56 | -0.78% | |
| 2.60 | 2.73 | 2.27 | 2.58 | -0.39% | |
| 2.46 | 2.70 | 2.46 | 2.59 | +6.58% | |
| 2.65 | 2.84 | 2.25 | 2.43 | -12.59% | |
| 2.85 | 2.86 | 2.63 | 2.78 | +0.36% | |
| 2.57 | 2.98 | 2.48 | 2.77 | +0.36% | |
| 2.51 | 2.76 | 2.38 | 2.76 | +11.29% | |
| 2.20 | 2.57 | 2.02 | 2.48 | +21.57% | |
| 1.81 | 2.15 | 1.80 | 2.04 | -2.86% | |
| 2.02 | 2.20 | 1.88 | 2.10 | +16.02% | |
| 1.86 | 1.90 | 1.77 | 1.81 | 0.00% | |
| 1.92 | 2.00 | 1.70 | 1.81 | -1.09% | |
| 1.79 | 1.85 | 1.71 | 1.83 | +3.98% | |
| 1.81 | 1.85 | 1.59 | 1.76 | -2.76% | |
| 1.81 | 2.16 | 1.67 | 1.81 | 0.00% | |
| 1.74 | 1.85 | 1.74 | 1.81 | +2.84% | |
| 1.70 | 1.76 | 1.70 | 1.76 | +1.73% | |
| 1.76 | 1.79 | 1.68 | 1.73 | -1.14% | |
| 1.82 | 1.82 | 1.75 | 1.75 | -2.78% | |
| 1.90 | 1.90 | 1.80 | 1.80 | -2.70% | |
| 1.87 | 1.96 | 1.84 | 1.85 | -1.60% | |
| 1.77 | 1.96 | 1.77 | 1.88 | -3.09% | |
| 1.92 | 1.97 | 1.78 | 1.94 | +1.04% | |
| 1.92 | 2.25 | 1.87 | 1.92 | +0.52% | |
| 1.84 | 1.95 | 1.84 | 1.91 | +4.95% | |
| 1.78 | 1.82 | 1.71 | 1.82 | +1.68% | |
| 1.79 | 1.85 | 1.77 | 1.79 | +0.56% | |
| 1.38 | 1.82 | 1.38 | 1.78 | +11.95% | |
| 1.51 | 1.60 | 1.40 | 1.59 | +4.61% | |
| 1.49 | 1.52 | 1.46 | 1.52 | -1.30% | |
| 1.65 | 1.67 | 1.40 | 1.54 | -4.35% | |
| 1.50 | 1.61 | 1.45 | 1.61 | +7.33% | |
| 1.37 | 1.50 | 1.37 | 1.50 | +7.91% | |
| 1.37 | 1.49 | 1.37 | 1.39 | +0.72% | |
| 1.46 | 1.52 | 1.29 | 1.38 | -6.76% | |
| 1.50 | 1.55 | 1.39 | 1.48 | -0.67% | |
| 1.55 | 1.70 | 1.46 | 1.49 | -2.93% | |
| 1.74 | 1.78 | 1.52 | 1.54 | -11.27% | |
| 1.83 | 1.87 | 1.71 | 1.73 | -4.42% | |
| 1.80 | 1.95 | 1.76 | 1.81 | -1.09% | |
| 1.78 | 1.89 | 1.75 | 1.83 | +2.81% | |
| 1.94 | 1.98 | 1.75 | 1.78 | -6.32% | |
| 1.95 | 2.03 | 1.84 | 1.90 | +1.06% | |
| 1.78 | 1.88 | 1.71 | 1.88 | +7.43% | |
| 1.80 | 1.87 | 1.71 | 1.75 | -5.41% | |
| 1.80 | 1.89 | 1.75 | 1.85 | +3.93% | |
| 1.92 | 2.08 | 1.72 | 1.78 | -5.82% | |
| 1.90 | 1.97 | 1.83 | 1.89 | 0.00% | |
| 1.95 | 1.95 | 1.84 | 1.89 | -1.05% | |
| 2.04 | 2.08 | 1.88 | 1.91 | -5.91% | |
| 2.10 | 2.12 | 1.99 | 2.03 | -4.69% | |
| 2.12 | 2.30 | 2.12 | 2.13 | -5.33% | |
| 2.27 | 2.33 | 2.19 | 2.25 | -1.75% | |
| 2.15 | 2.29 | 2.15 | 2.29 | +5.05% | |
| 2.16 | 2.35 | 2.16 | 2.18 | -1.36% | |
| 2.30 | 2.31 | 2.20 | 2.21 | -4.33% | |
| 2.09 | 2.32 | 2.03 | 2.31 | +12.14% | |
| 2.05 | 2.22 | 1.94 | 2.06 | -0.96% | |
| 1.94 | 2.10 | 1.88 | 2.08 | +7.77% | |
| 2.11 | 2.13 | 1.87 | 1.93 | -6.76% | |
| 2.14 | 2.44 | 2.00 | 2.07 | -2.82% | |
| 2.23 | 2.44 | 2.08 | 2.13 | -5.33% | |
| 2.02 | 2.46 | 1.91 | 2.25 | +10.29% | |
| 1.93 | 2.07 | 1.92 | 2.04 | +6.81% | |
| 1.78 | 2.04 | 1.78 | 1.91 | +4.95% | |
| 1.91 | 1.94 | 1.81 | 1.82 | -5.94% | |
| 1.95 | 1.95 | 1.93 | 1.94 | -0.26% | |
| 2.15 | 2.16 | 1.88 | 1.94 | -12.61% | |
| 1.82 | 2.28 | 1.76 | 2.22 | +22.65% | |
| 1.83 | 1.84 | 1.80 | 1.81 | -2.69% | |
| 1.80 | 1.96 | 1.80 | 1.86 | +2.20% | |
| 1.83 | 1.97 | 1.80 | 1.82 | -3.19% | |
| 1.88 | 1.92 | 1.86 | 1.88 | 0.00% | |
| 1.81 | 2.03 | 1.81 | 1.88 | +2.73% | |
| 1.88 | 1.91 | 1.83 | 1.83 | -0.54% | |
| 1.92 | 1.95 | 1.84 | 1.84 | -5.64% | |
| 2.11 | 2.11 | 1.95 | 1.95 | -9.30% | |
| 2.05 | 2.21 | 2.03 | 2.15 | +3.37% | |
| 2.14 | 2.16 | 2.05 | 2.08 | -5.45% | |
| 1.99 | 2.20 | 1.99 | 2.20 | +9.45% | |
| 2.04 | 2.04 | 1.96 | 2.01 | 0.00% | |
| 2.03 | 2.11 | 1.98 | 2.01 | -2.43% | |
| 2.06 | 2.12 | 1.90 | 2.06 | +1.48% | |
| 2.05 | 2.31 | 2.02 | 2.03 | -1.93% | |
| 2.04 | 2.25 | 2.04 | 2.07 | -0.96% | |
| 2.13 | 2.13 | 2.02 | 2.09 | -1.42% | |
| 2.16 | 2.37 | 2.11 | 2.12 | -3.20% | |
| 2.14 | 2.25 | 2.12 | 2.19 | +0.92% | |
| 2.20 | 2.27 | 2.10 | 2.17 | +0.46% | |
| 2.23 | 2.43 | 2.15 | 2.16 | -2.70% | |
| 2.21 | 2.37 | 2.05 | 2.22 | +1.83% | |
| 2.25 | 2.25 | 2.13 | 2.18 | +1.40% | |
| 2.16 | 2.18 | 2.00 | 2.15 | -3.59% | |
| 2.25 | 2.29 | 2.15 | 2.23 | +0.90% | |
| 2.21 | 2.30 | 2.10 | 2.21 | +1.84% | |
| 2.30 | 2.35 | 2.13 | 2.17 | -3.13% | |
| 2.35 | 2.35 | 2.22 | 2.24 | -3.45% | |
| 2.31 | 2.36 | 2.24 | 2.32 | +2.65% | |
| 2.29 | 2.43 | 2.23 | 2.26 | -2.59% | |
| 2.41 | 2.51 | 2.28 | 2.32 | -4.13% | |
| 2.52 | 2.57 | 2.37 | 2.42 | -5.10% | |
| 2.63 | 2.63 | 2.52 | 2.55 | -4.49% | |
| 2.55 | 2.71 | 2.50 | 2.67 | +8.10% | |
| 2.52 | 2.60 | 2.26 | 2.47 | -2.37% | |
| 2.35 | 2.54 | 2.28 | 2.53 | +8.58% | |
| 2.47 | 2.65 | 2.30 | 2.33 | -6.05% | |
| 2.44 | 2.51 | 2.35 | 2.48 | +2.06% | |
| 2.59 | 2.65 | 2.43 | 2.43 | -3.95% | |
| 2.55 | 2.69 | 2.40 | 2.53 | +2.22% | |
| 2.50 | 2.52 | 2.34 | 2.48 | -2.17% | |
| 2.56 | 2.68 | 2.51 | 2.53 | -2.32% | |
| 2.64 | 2.72 | 2.58 | 2.59 | -1.89% | |
| 2.71 | 2.90 | 2.54 | 2.64 | -2.94% | |
| 2.74 | 2.86 | 2.67 | 2.72 | -3.55% | |
| 3.02 | 3.04 | 2.81 | 2.82 | -7.84% | |
| 3.11 | 3.18 | 3.02 | 3.06 | 0.00% | |
| 3.22 | 3.23 | 2.98 | 3.06 | +0.33% | |
| 3.10 | 3.19 | 3.05 | 3.05 | +0.33% | |
| 3.06 | 3.14 | 2.96 | 3.04 | +0.66% | |
| 3.11 | 3.12 | 2.96 | 3.02 | -2.58% | |
| 3.12 | 3.16 | 2.95 | 3.10 | +2.65% | |
| 2.95 | 3.21 | 2.78 | 3.02 | +4.86% | |
| 3.19 | 3.19 | 2.88 | 2.88 | -10.00% | |
| 3.16 | 3.32 | 3.15 | 3.20 | +0.95% | |
| 3.08 | 3.22 | 3.04 | 3.17 | +2.59% | |
| 3.29 | 3.29 | 3.09 | 3.09 | -1.90% | |
| 3.22 | 3.22 | 3.14 | 3.15 | -0.94% | |
| 3.23 | 3.24 | 3.17 | 3.18 | +0.63% | |
| 3.15 | 3.20 | 3.08 | 3.16 | +0.96% | |
| 3.00 | 3.20 | 2.98 | 3.13 | +4.33% | |
| 3.10 | 3.26 | 3.00 | 3.00 | -6.25% | |
| 3.24 | 3.30 | 3.14 | 3.20 | -1.23% | |
| 3.14 | 3.25 | 3.12 | 3.24 | +4.18% | |
| 3.13 | 3.24 | 3.00 | 3.11 | +2.64% | |
| 3.18 | 3.22 | 2.99 | 3.03 | -1.94% | |
| 3.11 | 3.20 | 3.06 | 3.09 | -1.90% | |
| 3.16 | 3.23 | 2.97 | 3.15 | -1.25% | |
| 3.11 | 3.25 | 2.97 | 3.19 | +9.25% | |
| 2.78 | 3.05 | 2.78 | 2.92 | +2.82% | |
| 2.84 | 2.87 | 2.79 | 2.84 | 0.00% | |
| 2.91 | 2.95 | 2.73 | 2.84 | -3.40% | |
| 2.98 | 2.99 | 2.92 | 2.94 | -0.34% | |
| 2.87 | 3.02 | 2.87 | 2.95 | +1.37% | |
| 2.95 | 3.12 | 2.86 | 2.91 | -1.69% | |
| 2.65 | 3.05 | 2.65 | 2.96 | +10.45% | |
| 2.57 | 2.74 | 2.56 | 2.68 | +1.90% | |
| 2.69 | 2.73 | 2.63 | 2.63 | -2.59% | |
| 2.76 | 2.81 | 2.69 | 2.70 | -0.74% | |
| 2.80 | 2.80 | 2.61 | 2.72 | -1.09% | |
| 2.82 | 2.98 | 2.74 | 2.75 | -2.14% | |
| 2.92 | 2.93 | 2.81 | 2.81 | -0.71% | |
| 2.75 | 2.85 | 2.68 | 2.83 | +2.91% | |
| 2.60 | 2.85 | 2.60 | 2.75 | +5.77% | |
| 2.58 | 2.68 | 2.56 | 2.60 | +0.39% | |
| 2.60 | 2.74 | 2.56 | 2.59 | -1.89% | |
| 2.54 | 2.76 | 2.54 | 2.64 | +3.94% | |
| 2.55 | 2.59 | 2.50 | 2.54 | -0.39% | |
| 2.53 | 2.61 | 2.50 | 2.55 | -0.39% | |
| 2.71 | 2.71 | 2.52 | 2.56 | -7.25% | |
| 2.81 | 2.86 | 2.69 | 2.76 | -1.78% | |
| 2.76 | 2.89 | 2.67 | 2.81 | +2.93% | |
| 2.61 | 2.85 | 2.57 | 2.73 | +4.60% | |
| 2.58 | 2.80 | 2.51 | 2.61 | +1.16% | |
| 2.62 | 2.75 | 2.57 | 2.58 | -0.77% | |
| 2.75 | 2.82 | 2.55 | 2.60 | -5.45% | |
| 2.85 | 2.88 | 2.69 | 2.75 | -3.85% | |
| 3.13 | 3.25 | 2.82 | 2.86 | -10.34% | |
| 3.07 | 3.25 | 3.07 | 3.19 | +1.27% | |
| 3.25 | 3.25 | 3.06 | 3.15 | -3.67% | |
| 3.01 | 3.30 | 2.90 | 3.27 | +8.64% | |
| 2.73 | 3.18 | 2.73 | 3.01 | +7.12% | |
| 2.87 | 2.89 | 2.80 | 2.81 | -1.06% | |
| 2.68 | 2.92 | 2.66 | 2.84 | +7.17% | |
| 2.60 | 2.69 | 2.60 | 2.65 | +3.52% | |
| 2.55 | 2.73 | 2.53 | 2.56 | +0.79% | |
| 2.61 | 2.76 | 2.50 | 2.54 | -1.17% | |
| 2.81 | 2.85 | 2.52 | 2.57 | -8.54% | |
| 3.01 | 3.02 | 2.80 | 2.81 | -5.70% | |
| 3.12 | 3.13 | 2.97 | 2.98 | -4.49% | |
| 3.14 | 3.20 | 3.07 | 3.12 | +4.35% | |
| 3.05 | 3.17 | 2.99 | 2.99 | -2.61% | |
| 3.02 | 3.12 | 2.97 | 3.07 | +0.33% | |
| 3.01 | 3.19 | 2.84 | 3.06 | 0.00% | |
| 2.93 | 3.11 | 2.90 | 3.06 | +4.08% | |
| 2.97 | 3.14 | 2.92 | 2.94 | -1.34% | |
| 3.16 | 3.20 | 2.96 | 2.98 | +1.71% | |
| 3.05 | 3.08 | 2.89 | 2.93 | -2.01% | |
| 3.27 | 3.28 | 2.99 | 2.99 | -8.28% | |
| 3.23 | 3.38 | 3.15 | 3.26 | -1.21% | |
| 3.31 | 3.36 | 3.28 | 3.30 | -1.49% | |
| 3.41 | 3.42 | 3.26 | 3.35 | +2.76% | |
| 3.10 | 3.31 | 3.05 | 3.26 | -0.31% | |
| 3.23 | 3.51 | 3.23 | 3.27 | -2.68% | |
| 3.26 | 3.45 | 3.26 | 3.36 | +3.07% | |
| 3.43 | 3.49 | 3.24 | 3.26 | -4.96% | |
| 3.41 | 3.53 | 3.30 | 3.43 | +0.88% | |
| 3.33 | 3.49 | 3.33 | 3.40 | -0.58% | |
| 3.43 | 3.56 | 3.36 | 3.42 | 0.00% | |
| 3.32 | 3.45 | 3.32 | 3.42 | +2.40% | |
| 3.46 | 3.51 | 3.30 | 3.34 | -4.57% | |
| 3.59 | 3.71 | 3.49 | 3.50 | -3.05% | |
| 3.65 | 3.71 | 3.53 | 3.61 | -3.22% | |
| 3.60 | 3.78 | 3.60 | 3.73 | +0.81% | |
| 3.62 | 3.73 | 3.54 | 3.70 | +1.93% | |
| 3.59 | 3.68 | 3.55 | 3.63 | +0.83% | |
| 3.40 | 3.63 | 3.32 | 3.60 | +3.15% | |
| 3.39 | 3.53 | 3.32 | 3.49 | +3.25% | |
| 3.47 | 3.53 | 3.34 | 3.38 | +0.60% | |
| 3.21 | 3.43 | 3.21 | 3.36 | +4.35% | |
| 3.30 | 3.39 | 3.18 | 3.22 | -4.17% | |
| 3.36 | 3.51 | 3.22 | 3.36 | -1.18% | |
| 3.23 | 3.41 | 3.17 | 3.40 | +4.29% | |
| 3.20 | 3.33 | 3.20 | 3.26 | +1.87% | |
| 3.34 | 3.41 | 3.20 | 3.20 | -4.76% | |
| 3.49 | 3.49 | 3.36 | 3.36 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the BEEP chart for longer ranges.