Mobile Infrastructure Corp (BEEP) stock
BEEPNasdaqReal EstateFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Aug 11, 2026Score 3/3019% below fair value
$2.52−0.01 (-0.40%)
Close on Oct 30, 2026Market cap $104.08MP/E –Yield –
Price history
Mobile Infrastructure share prices for every week, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$2.52
-0.40% on the day
52-week range
$1.29 – $3.56
-29.2% from the high
Change over 52 weeks
-24.6%
From $3.34 on Oct 30, 2025
Average volume
48,471
Shares a day, last 90 sessions
| Week of | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 26, 2026 | $2.53 | $2.75 | $2.26 | $2.52 | -1.18% | 51,119 |
| Oct 19, 2026 | $2.59 | $2.64 | $2.52 | $2.55 | -1.16% | 98,067 |
| Oct 12, 2026 | $2.73 | $2.84 | $2.28 | $2.58 | -5.49% | 86,590 |
| Oct 5, 2026 | $2.61 | $3.06 | $2.61 | $2.73 | +6.23% | 183,365 |
| Sep 28, 2026 | $2.81 | $2.84 | $2.52 | $2.57 | -10.45% | 168,414 |
| Sep 21, 2026 | $2.93 | $2.95 | $2.78 | $2.87 | -0.35% | 100,679 |
| Sep 14, 2026 | $2.78 | $2.97 | $2.78 | $2.88 | +2.86% | 90,951 |
| Sep 8, 2026 | $3.02 | $3.17 | $2.25 | $2.80 | -7.28% | 108,013 |
| Aug 31, 2026 | $2.99 | $3.13 | $2.69 | $3.02 | +1.68% | 129,990 |
| Aug 24, 2026 | $2.67 | $3.14 | $2.67 | $2.97 | +8.79% | 126,001 |
| Aug 17, 2026 | $2.60 | $2.86 | $2.27 | $2.73 | +5.41% | 111,524 |
| Aug 10, 2026 | $2.51 | $2.98 | $2.25 | $2.59 | +4.44% | 354,189 |
| Aug 3, 2026 | $1.92 | $2.57 | $1.70 | $2.48 | +35.52% | 468,420 |
| Jul 27, 2026 | $1.70 | $2.16 | $1.59 | $1.83 | +5.78% | 219,766 |
| Jul 20, 2026 | $1.77 | $1.96 | $1.68 | $1.73 | -10.82% | 100,045 |
| Jul 13, 2026 | $1.79 | $2.25 | $1.71 | $1.94 | +8.99% | 116,852 |
| Jul 6, 2026 | $1.50 | $1.82 | $1.38 | $1.78 | +18.67% | 251,405 |
| Jun 29, 2026 | $1.50 | $1.55 | $1.29 | $1.50 | +0.67% | 387,074 |
| Jun 22, 2026 | $1.78 | $1.95 | $1.46 | $1.49 | -16.29% | 1,329,971 |
| Jun 15, 2026 | $1.80 | $2.03 | $1.71 | $1.78 | -3.78% | 361,253 |
| Jun 8, 2026 | $2.04 | $2.08 | $1.72 | $1.85 | -8.87% | 222,954 |
| Jun 1, 2026 | $2.16 | $2.35 | $1.99 | $2.03 | -8.14% | 221,313 |
| May 26, 2026 | $1.94 | $2.32 | $1.88 | $2.21 | +14.51% | 287,324 |
| May 18, 2026 | $1.93 | $2.46 | $1.87 | $1.93 | +1.05% | 540,737 |
| May 11, 2026 | $1.82 | $2.28 | $1.76 | $1.91 | +5.52% | 320,479 |
| May 4, 2026 | $1.81 | $2.03 | $1.80 | $1.81 | -1.09% | 157,901 |
| Apr 27, 2026 | $2.14 | $2.21 | $1.83 | $1.83 | -16.82% | 125,316 |
| Apr 20, 2026 | $2.05 | $2.31 | $1.90 | $2.20 | +6.28% | 110,898 |
| Apr 13, 2026 | $2.20 | $2.37 | $2.02 | $2.07 | -4.17% | 152,400 |
| Apr 6, 2026 | $2.25 | $2.43 | $2.00 | $2.16 | -2.26% | 181,300 |
| Mar 30, 2026 | $2.31 | $2.36 | $2.10 | $2.21 | -2.21% | 90,137 |
| Mar 23, 2026 | $2.55 | $2.71 | $2.23 | $2.26 | -8.50% | 90,606 |
| Mar 16, 2026 | $2.59 | $2.65 | $2.26 | $2.47 | -2.37% | 217,890 |
| Mar 9, 2026 | $2.71 | $2.90 | $2.34 | $2.53 | -6.99% | 222,147 |
| Mar 2, 2026 | $3.10 | $3.23 | $2.67 | $2.72 | -10.53% | 111,054 |
| Feb 23, 2026 | $3.19 | $3.21 | $2.78 | $3.04 | -5.00% | 227,320 |
| Feb 17, 2026 | $3.22 | $3.32 | $3.04 | $3.20 | +0.63% | 164,914 |
| Feb 9, 2026 | $3.24 | $3.30 | $2.98 | $3.18 | -1.85% | 249,154 |
| Feb 2, 2026 | $3.16 | $3.25 | $2.97 | $3.24 | +1.57% | 299,025 |
| Jan 26, 2026 | $2.98 | $3.25 | $2.73 | $3.19 | +8.14% | 201,654 |
| Jan 20, 2026 | $2.57 | $3.12 | $2.56 | $2.95 | +12.17% | 304,651 |
| Jan 12, 2026 | $2.92 | $2.98 | $2.61 | $2.63 | -7.07% | 136,547 |
| Jan 5, 2026 | $2.54 | $2.85 | $2.54 | $2.83 | +11.42% | 373,729 |
| Dec 29, 2025 | $2.81 | $2.86 | $2.50 | $2.54 | -9.61% | 366,286 |
| Dec 22, 2025 | $2.62 | $2.89 | $2.51 | $2.81 | +8.08% | 383,232 |
| Dec 15, 2025 | $3.25 | $3.25 | $2.55 | $2.60 | -20.49% | 533,182 |
| Dec 8, 2025 | $2.60 | $3.30 | $2.60 | $3.27 | +27.73% | 393,272 |
| Dec 1, 2025 | $3.12 | $3.13 | $2.50 | $2.56 | -17.95% | 377,936 |
| Nov 24, 2025 | $3.01 | $3.20 | $2.84 | $3.12 | +1.96% | 188,853 |
| Nov 17, 2025 | $3.27 | $3.28 | $2.89 | $3.06 | -6.13% | 295,846 |
| Nov 10, 2025 | $3.23 | $3.51 | $3.05 | $3.26 | -2.98% | 220,960 |
| Nov 3, 2025 | $3.43 | $3.56 | $3.24 | $3.36 | -1.75% | 231,139 |
| Oct 27, 2025 | $3.60 | $3.78 | $3.30 | $3.42 | -7.57% | 405,783 |
| Oct 20, 2025 | $3.47 | $3.73 | $3.32 | $3.70 | +10.12% | 295,467 |
| Oct 13, 2025 | $3.20 | $3.51 | $3.17 | $3.36 | +5.00% | 383,716 |
| Oct 6, 2025 | $3.38 | $3.53 | $3.20 | $3.20 | -4.76% | 286,741 |
| Sep 29, 2025 | $3.38 | $3.55 | $3.24 | $3.36 | -2.33% | 314,716 |
| Sep 22, 2025 | $3.30 | $3.76 | $3.20 | $3.44 | +4.56% | 282,812 |
| Sep 15, 2025 | $3.73 | $3.78 | $2.98 | $3.29 | -3.80% | 1,168,270 |
| Sep 8, 2025 | $3.90 | $3.97 | $3.30 | $3.42 | -14.50% | 197,335 |
| Sep 2, 2025 | $3.85 | $4.07 | $3.85 | $4.00 | +2.83% | 73,747 |
| Aug 25, 2025 | $3.96 | $4.04 | $3.76 | $3.89 | -3.95% | 117,297 |
| Aug 18, 2025 | $3.56 | $4.05 | $3.53 | $4.05 | +14.73% | 137,024 |
| Aug 11, 2025 | $3.60 | $3.95 | $3.45 | $3.53 | -3.29% | 217,762 |
| Aug 4, 2025 | $3.60 | $3.92 | $3.60 | $3.65 | +1.67% | 112,438 |
| Jul 28, 2025 | $3.87 | $4.02 | $3.58 | $3.59 | -6.75% | 162,810 |
| Jul 21, 2025 | $3.72 | $3.96 | $3.66 | $3.85 | +4.34% | 173,613 |
| Jul 14, 2025 | $4.16 | $4.24 | $3.66 | $3.69 | -11.93% | 227,622 |
| Jul 7, 2025 | $4.61 | $4.65 | $4.11 | $4.19 | -8.71% | 183,878 |
| Jun 30, 2025 | $4.22 | $4.67 | $4.11 | $4.59 | +7.49% | 230,560 |
| Jun 23, 2025 | $4.04 | $4.35 | $3.95 | $4.27 | +5.96% | 1,765,272 |
| Jun 16, 2025 | $3.84 | $4.12 | $3.76 | $4.03 | +5.50% | 140,225 |
| Jun 9, 2025 | $3.95 | $4.15 | $3.70 | $3.82 | -0.52% | 138,577 |
| Jun 2, 2025 | $3.99 | $4.07 | $3.64 | $3.84 | -2.29% | 120,450 |
| May 26, 2025 | $3.91 | $4.15 | $3.73 | $3.93 | +1.29% | 108,055 |
| May 19, 2025 | $3.73 | $4.13 | $3.73 | $3.88 | +3.19% | 102,084 |
| May 12, 2025 | $4.00 | $4.18 | $3.54 | $3.76 | -8.07% | 140,511 |
| May 5, 2025 | $4.00 | $4.24 | $3.73 | $4.09 | +2.25% | 102,295 |
| Apr 28, 2025 | $4.25 | $4.25 | $3.68 | $4.00 | -5.88% | 86,724 |
| Apr 21, 2025 | $4.00 | $4.35 | $3.89 | $4.25 | +4.68% | 102,285 |
| Apr 14, 2025 | $4.04 | $4.15 | $3.85 | $4.06 | +2.78% | 88,198 |
| Apr 7, 2025 | $4.05 | $4.39 | $3.60 | $3.95 | -4.59% | 206,811 |
| Mar 31, 2025 | $4.16 | $4.49 | $3.99 | $4.14 | -4.61% | 200,753 |
| Mar 24, 2025 | $3.98 | $4.40 | $3.92 | $4.34 | +5.85% | 168,060 |
| Mar 17, 2025 | $3.78 | $4.12 | $3.42 | $4.10 | +7.33% | 167,698 |
| Mar 10, 2025 | $3.57 | $4.10 | $3.14 | $3.82 | +6.70% | 209,469 |
| Mar 3, 2025 | $3.53 | $3.72 | $3.31 | $3.58 | -2.19% | 179,092 |
| Feb 24, 2025 | $3.15 | $3.82 | $2.85 | $3.66 | +19.22% | 308,210 |
| Feb 18, 2025 | $3.80 | $3.83 | $3.07 | $3.07 | -20.05% | 192,108 |
| Feb 10, 2025 | $3.88 | $3.99 | $3.58 | $3.84 | +4.35% | 101,488 |
| Feb 3, 2025 | $4.18 | $4.25 | $3.60 | $3.68 | -12.59% | 116,900 |
| Jan 27, 2025 | $4.16 | $4.60 | $3.84 | $4.21 | -4.75% | 205,156 |
| Jan 21, 2025 | $3.95 | $4.42 | $3.80 | $4.42 | +12.47% | 183,801 |
| Jan 13, 2025 | $3.88 | $3.95 | $3.42 | $3.93 | 0.00% | 209,041 |
| Jan 6, 2025 | $4.16 | $4.64 | $3.82 | $3.93 | -5.98% | 175,761 |
| Dec 30, 2024 | $4.35 | $4.84 | $3.84 | $4.18 | -6.70% | 295,583 |
| Dec 23, 2024 | $4.74 | $4.84 | $4.08 | $4.48 | -3.24% | 179,282 |
| Dec 16, 2024 | $4.28 | $4.86 | $3.99 | $4.63 | +7.67% | 1,056,030 |
| Dec 9, 2024 | $2.99 | $4.40 | $2.93 | $4.30 | +42.86% | 528,060 |
| Dec 2, 2024 | $2.93 | $3.39 | $2.88 | $3.01 | -8.79% | 549,287 |
| Nov 25, 2024 | $3.20 | $3.44 | $3.02 | $3.30 | +3.77% | 122,350 |
| Nov 18, 2024 | $2.92 | $3.28 | $2.87 | $3.18 | +7.43% | 231,091 |
| Nov 11, 2024 | $3.52 | $3.56 | $2.84 | $2.96 | -16.85% | 281,348 |
| Nov 4, 2024 | $3.07 | $3.60 | $2.95 | $3.56 | +12.66% | 418,720 |
| Oct 28, 2024 | $2.96 | $3.16 | $2.75 | $3.16 | +6.76% | 585,903 |
| Oct 21, 2024 | $3.07 | $3.11 | $2.86 | $2.96 | -3.58% | 99,356 |
| Oct 14, 2024 | $3.20 | $3.20 | $2.85 | $3.07 | -3.15% | 281,683 |
| Oct 7, 2024 | $3.18 | $3.34 | $2.92 | $3.17 | -1.55% | 255,947 |
| Sep 30, 2024 | $3.46 | $3.75 | $3.03 | $3.22 | -6.67% | 589,888 |
| Sep 23, 2024 | $3.25 | $3.49 | $2.93 | $3.45 | +3.29% | 353,229 |
| Sep 16, 2024 | $3.02 | $3.36 | $2.65 | $3.34 | +7.40% | 531,095 |
| Sep 9, 2024 | $3.39 | $3.82 | $3.06 | $3.11 | -6.04% | 404,964 |
| Sep 3, 2024 | $3.80 | $3.82 | $3.12 | $3.31 | -13.35% | 386,983 |
| Aug 26, 2024 | $3.10 | $3.82 | $2.90 | $3.82 | +19.75% | 528,946 |
| Aug 19, 2024 | $2.76 | $3.32 | $2.60 | $3.19 | +19.92% | 765,256 |
| Aug 12, 2024 | $2.69 | $3.14 | $2.61 | $2.66 | +1.14% | 306,580 |
| Aug 5, 2024 | $2.48 | $2.86 | $2.48 | $2.63 | +1.15% | 165,705 |
| Jul 29, 2024 | $3.24 | $3.24 | $2.60 | $2.60 | -19.75% | 396,326 |
| Jul 22, 2024 | $3.20 | $3.30 | $2.76 | $3.24 | +3.18% | 590,233 |
| Jul 15, 2024 | $3.25 | $3.35 | $3.00 | $3.14 | -2.79% | 490,734 |
| Jul 8, 2024 | $3.15 | $3.32 | $3.00 | $3.23 | +0.62% | 149,660 |
| Jul 1, 2024 | $3.34 | $3.44 | $3.17 | $3.21 | -6.41% | 110,118 |
| Jun 24, 2024 | $3.63 | $3.67 | $3.18 | $3.43 | -5.51% | 359,831 |
| Jun 17, 2024 | $3.63 | $3.70 | $3.27 | $3.63 | +1.97% | 1,135,726 |
| Jun 10, 2024 | $3.38 | $3.80 | $3.24 | $3.56 | +7.23% | 449,258 |
| Jun 3, 2024 | $3.31 | $3.50 | $3.13 | $3.32 | -1.78% | 211,311 |
| May 28, 2024 | $3.47 | $3.49 | $3.28 | $3.38 | -1.17% | 294,798 |
| May 20, 2024 | $3.47 | $3.63 | $3.40 | $3.42 | -2.29% | 231,185 |
| May 13, 2024 | $3.51 | $3.65 | $3.45 | $3.50 | -0.28% | 90,303 |
| May 6, 2024 | $3.51 | $3.70 | $3.50 | $3.51 | 0.00% | 151,408 |
| Apr 29, 2024 | $3.59 | $3.70 | $3.50 | $3.51 | -1.68% | 59,825 |
| Apr 22, 2024 | $3.28 | $3.70 | $3.28 | $3.57 | +9.34% | 87,310 |
| Apr 15, 2024 | $3.75 | $3.77 | $2.75 | $3.27 | -10.30% | 279,383 |
| Apr 8, 2024 | $3.85 | $3.85 | $3.60 | $3.64 | -3.19% | 88,398 |
| Apr 1, 2024 | $3.71 | $3.83 | $3.60 | $3.76 | +3.01% | 104,105 |
| Mar 25, 2024 | $3.71 | $3.72 | $3.51 | $3.65 | -1.35% | 48,509 |
| Mar 18, 2024 | $3.60 | $3.71 | $3.28 | $3.70 | -0.27% | 153,609 |
| Mar 11, 2024 | $3.37 | $3.97 | $3.37 | $3.71 | -2.37% | 234,699 |
| Mar 4, 2024 | $3.35 | $3.91 | $3.35 | $3.80 | +7.04% | 144,763 |
| Feb 26, 2024 | $3.83 | $4.02 | $3.40 | $3.55 | -7.55% | 165,529 |
| Feb 20, 2024 | $3.89 | $4.01 | $3.70 | $3.84 | -2.37% | 79,472 |
| Feb 12, 2024 | $3.88 | $4.03 | $3.71 | $3.93 | +2.96% | 93,459 |
| Feb 5, 2024 | $3.85 | $3.99 | $3.66 | $3.82 | +0.26% | 124,967 |
| Jan 29, 2024 | $3.84 | $4.04 | $3.76 | $3.81 | +0.26% | 83,790 |
| Jan 22, 2024 | $3.72 | $4.07 | $3.71 | $3.80 | -0.78% | 113,968 |
| Jan 16, 2024 | $3.80 | $3.99 | $3.66 | $3.83 | -0.39% | 49,098 |
| Jan 8, 2024 | $4.03 | $4.14 | $3.70 | $3.85 | -2.41% | 91,718 |
| Jan 2, 2024 | $3.93 | $4.23 | $3.65 | $3.94 | -2.72% | 95,753 |
| Dec 26, 2023 | $3.99 | $4.31 | $3.88 | $4.05 | +2.79% | 212,210 |
| Dec 18, 2023 | $4.49 | $4.49 | $3.58 | $3.94 | -8.58% | 262,930 |
| Dec 11, 2023 | $4.30 | $6.30 | $4.09 | $4.31 | -4.22% | 530,380 |
| Dec 4, 2023 | $4.91 | $5.11 | $3.76 | $4.50 | -11.76% | 274,621 |
| Nov 27, 2023 | $4.23 | $5.35 | $4.10 | $5.10 | +16.97% | 276,504 |
| Nov 20, 2023 | $4.31 | $4.58 | $4.00 | $4.36 | +4.31% | 91,632 |
| Nov 13, 2023 | $4.23 | $4.73 | $4.00 | $4.18 | 0.00% | 59,254 |
| Nov 6, 2023 | $4.20 | $4.49 | $4.01 | $4.18 | +0.97% | 77,596 |
| Oct 30, 2023 | $3.75 | $4.35 | $3.66 | $4.14 | +11.89% | 116,857 |
| Oct 23, 2023 | $3.70 | $3.88 | $3.40 | $3.70 | +5.71% | 121,218 |
| Oct 16, 2023 | $3.50 | $4.32 | $3.46 | $3.50 | -0.57% | 221,932 |
| Oct 9, 2023 | $3.75 | $3.75 | $3.25 | $3.52 | -2.22% | 114,108 |
| Oct 2, 2023 | $3.52 | $3.99 | $3.30 | $3.60 | +3.15% | 100,015 |
| Sep 25, 2023 | $4.80 | $4.80 | $3.10 | $3.49 | -21.75% | 281,431 |
| Sep 18, 2023 | $5.71 | $6.25 | $4.30 | $4.46 | -21.06% | 184,426 |
| Sep 11, 2023 | $6.78 | $7.19 | $5.65 | $5.65 | -16.31% | 227,991 |
| Sep 5, 2023 | $6.85 | $7.20 | $6.28 | $6.75 | -1.08% | 117,967 |
| Aug 28, 2023 | $6.54 | $13.99 | $6.15 | $6.83 | – | 1,703,030 |
Seasonality
BEEP return in each calendar month over the last 4 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 4.6% | -8.5% | -3.2% | -9.9% | 6.4% | -6.9% | -0.1% | 33.9% | -20.8% | -1.3% | 10.9% | -2.0% |
| Months up | 1 of 3 | 0 of 3 | 2 of 3 | 0 of 3 | 2 of 3 | 2 of 3 | 1 of 3 | 3 of 3 | 0 of 4 | 1 of 4 | 2 of 3 | 1 of 3 |
| 2026 | 25.1% | -4.7% | -26.3% | -17.9% | 20.1% | -37.6% | 32.6% | 66.1% | -7.2% | -10.6% | ||
| 2025 | -6.4% | -13.1% | 13.9% | -10.1% | 4.8% | 15.3% | -18.8% | 5.7% | -9.5% | -2.8% | -8.8% | -18.3% |
| 2024 | -4.9% | -7.8% | 2.8% | -1.6% | -5.8% | 1.5% | -14.3% | 29.9% | -14.1% | -11.9% | 14.2% | 36.4% |
| 2023 | -52.3% | 20.1% | 27.2% | -24.0% |