MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
BEEP — Mobile Infrastructure Corporation Common Stock
NasdaqMobile Infrastructure Corporation Common Stock
$2.57
-0.05(-1.72%)
- O
- 2.61
- H
- 2.61
- L
- 2.52
- V
- 46.98K
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$2.57
Period Return-38.07%
Period High$4.67
Period Low$1.29
Avg Daily Volume55.2K
Total Trading Days365
BEEP — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $2.61 | $2.61 | $2.52 | $2.57 | $-0.05 | -1.72% | 46,978 | $2.55 | $2.52 $2.61 |
| Oct 1, 2026 | $2.77 | $2.77 | $2.60 | $2.62 | $-0.21 | -7.27% | 48,178 | $2.68 | $2.60 $2.77 |
| Sep 30, 2026 | $2.80 | $2.82 | $2.67 | $2.82 | +$0.03 | +1.08% | 29,805 | $2.77 | $2.67 $2.82 |
| Sep 29, 2026 | $2.80 | $2.80 | $2.76 | $2.79 | $-0.04 | -1.41% | 21,798 | $2.79 | $2.76 $2.80 |
| Sep 28, 2026 | $2.81 | $2.84 | $2.80 | $2.83 | $-0.04 | -1.39% | 21,656 | $2.82 | $2.80 $2.84 |
| Sep 25, 2026 | $2.80 | $2.88 | $2.80 | $2.87 | +$0.01 | +0.35% | 9,191 | $2.85 | $2.80 $2.88 |
| Sep 24, 2026 | $2.81 | $2.95 | $2.80 | $2.86 | +$0.02 | +0.70% | 10,517 | $2.87 | $2.80 $2.95 |
| Sep 23, 2026 | $2.82 | $2.90 | $2.80 | $2.84 | +$0.01 | +0.35% | 32,446 | $2.83 | $2.80 $2.90 |
| Sep 22, 2026 | $2.83 | $2.87 | $2.80 | $2.83 | $-0.01 | -0.35% | 28,586 | $2.82 | $2.80 $2.87 |
| Sep 21, 2026 | $2.93 | $2.93 | $2.78 | $2.84 | $-0.04 | -1.39% | 19,944 | $2.84 | $2.78 $2.93 |
| Sep 18, 2026 | $2.83 | $2.88 | $2.79 | $2.88 | +$0.00 | +0.00% | 23,311 | $2.86 | $2.79 $2.88 |
| Sep 17, 2026 | $2.89 | $2.89 | $2.80 | $2.88 | +$0.03 | +1.05% | 38,976 | $2.85 | $2.80 $2.89 |
| Sep 16, 2026 | $2.80 | $2.94 | $2.80 | $2.85 | +$0.01 | +0.35% | 16,278 | $2.86 | $2.80 $2.94 |
| Sep 15, 2026 | $2.82 | $2.84 | $2.80 | $2.84 | +$0.00 | +0.00% | 6,369 | $2.81 | $2.80 $2.84 |
| Sep 14, 2026 | $2.78 | $2.97 | $2.78 | $2.84 | +$0.04 | +1.43% | 6,003 | $2.85 | $2.78 $2.97 |
| Sep 11, 2026 | $2.83 | $2.86 | $2.25 | $2.80 | $-0.05 | -1.75% | 19,437 | $2.78 | $2.25 $2.86 |
| Sep 10, 2026 | $2.90 | $2.90 | $2.80 | $2.85 | $-0.10 | -3.39% | 26,598 | $2.84 | $2.80 $2.90 |
| Sep 9, 2026 | $3.04 | $3.04 | $2.92 | $2.95 | $-0.09 | -2.96% | 12,818 | $2.94 | $2.92 $3.04 |
| Sep 8, 2026 | $3.02 | $3.17 | $2.98 | $3.04 | +$0.02 | +0.66% | 49,163 | $3.07 | $2.98 $3.17 |
| Sep 4, 2026 | $2.84 | $3.02 | $2.84 | $3.02 | +$0.10 | +3.42% | 14,088 | $2.91 | $2.84 $3.02 |
| Sep 3, 2026 | $2.84 | $2.93 | $2.84 | $2.92 | +$0.06 | +2.10% | 18,514 | $2.88 | $2.84 $2.93 |
| Sep 2, 2026 | $2.91 | $2.92 | $2.85 | $2.86 | $-0.06 | -2.05% | 8,328 | $2.87 | $2.85 $2.92 |
| Sep 1, 2026 | $3.13 | $3.13 | $2.69 | $2.92 | $-0.12 | -3.95% | 55,978 | $2.84 | $2.69 $3.13 |
| Aug 31, 2026 | $2.99 | $3.09 | $2.96 | $3.04 | +$0.07 | +2.36% | 33,079 | $3.02 | $2.96 $3.09 |
| Aug 28, 2026 | $2.99 | $2.99 | $2.86 | $2.97 | $-0.03 | -1.00% | 9,201 | $2.94 | $2.86 $2.99 |
| Aug 27, 2026 | $3.02 | $3.10 | $2.99 | $3.00 | $-0.02 | -0.66% | 24,096 | $3.05 | $2.99 $3.10 |
| Aug 26, 2026 | $2.97 | $3.14 | $2.74 | $3.02 | +$0.11 | +3.78% | 46,634 | $2.99 | $2.74 $3.14 |
| Aug 25, 2026 | $2.83 | $2.99 | $2.83 | $2.91 | +$0.04 | +1.39% | 40,036 | $2.91 | $2.83 $2.99 |
| Aug 24, 2026 | $2.67 | $2.89 | $2.67 | $2.87 | +$0.14 | +5.13% | 6,037 | $2.85 | $2.67 $2.89 |
| Aug 21, 2026 | $2.58 | $2.86 | $2.30 | $2.73 | +$0.08 | +3.02% | 37,881 | $2.70 | $2.30 $2.86 |