-
5 DAY PERFORMANCE
-3.51% -
1 MONTH PERFORMANCE
-13.61% -
3 MONTH PERFORMANCE
-1.20% -
6 MONTH PERFORMANCE
-10.33% -
YEAR-TO-DATE PERFORMANCE
-18.52% -
1 YEAR PERFORMANCE
-5.44%
Mobile Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/30/2024 | $3.46 | $3.32 (-4.05%) | $3.75 | $3.30 | 132,821 | $97.03 M |
| 09/27/2024 | $3.37 | $3.45 (2.37%) | $3.49 | $3.16 | 66,000 | $100.83 M |
| 09/26/2024 | $3.12 | $3.42 (9.62%) | $3.42 | $3.12 | 99,006 | $99.95 M |
| 09/25/2024 | $2.97 | $3.21 (8.08%) | $3.25 | $2.93 | 58,800 | $93.81 M |
| 09/24/2024 | $3.19 | $2.99 (-6.27%) | $3.19 | $2.96 | 85,920 | $87.38 M |
| 09/23/2024 | $3.25 | $3.13 (-3.69%) | $3.26 | $3.08 | 43,536 | $91.48 M |
| 09/20/2024 | $3.09 | $3.34 (8.09%) | $3.36 | $2.92 | 231,000 | $97.61 M |
| 09/19/2024 | $3.07 | $2.99 (-2.61%) | $3.11 | $2.90 | 131,635 | $87.38 M |
| 09/18/2024 | $2.65 | $2.96 (11.7%) | $3.18 | $2.65 | 75,026 | $86.51 M |
| 09/17/2024 | $2.99 | $2.93 (-2.01%) | $3.09 | $2.92 | 64,400 | $85.63 M |
| 09/16/2024 | $3.02 | $3.06 (1.32%) | $3.18 | $3.02 | 29,100 | $89.43 M |
| 09/13/2024 | $3.43 | $3.11 (-9.33%) | $3.48 | $3.06 | 67,630 | $90.89 M |
| 09/12/2024 | $3.70 | $3.43 (-7.3%) | $3.70 | $3.43 | 42,301 | $100.24 M |
| 09/11/2024 | $3.48 | $3.61 (3.74%) | $3.77 | $3.36 | 94,315 | $105.50 M |
| 09/10/2024 | $3.66 | $3.50 (-4.37%) | $3.71 | $3.46 | 69,000 | $102.29 M |
| 09/09/2024 | $3.39 | $3.60 (6.19%) | $3.82 | $3.33 | 131,721 | $105.21 M |
| 09/06/2024 | $3.43 | $3.31 (-3.5%) | $3.52 | $3.25 | 123,926 | $96.74 M |
| 09/05/2024 | $3.36 | $3.26 (-2.98%) | $3.55 | $3.25 | 75,831 | $95.27 M |
| 09/04/2024 | $3.28 | $3.58 (9.15%) | $3.64 | $3.12 | 152,800 | $104.63 M |
| 09/03/2024 | $3.80 | $3.50 (-7.89%) | $3.82 | $3.49 | 34,450 | $102.29 M |
| 08/30/2024 | $3.73 | $3.82 (2.41%) | $3.82 | $3.56 | 64,600 | $111.64 M |
| 08/29/2024 | $3.60 | $3.74 (3.89%) | $3.79 | $3.51 | 86,600 | $109.30 M |
| 08/28/2024 | $3.16 | $3.60 (13.92%) | $3.73 | $3.11 | 192,700 | $105.21 M |
| 08/27/2024 | $3.18 | $3.20 (0.63%) | $3.24 | $3.10 | 51,300 | $93.52 M |
| 08/26/2024 | $3.10 | $3.18 (2.58%) | $3.29 | $2.90 | 133,800 | $92.94 M |
| 08/23/2024 | $2.96 | $3.19 (7.77%) | $3.20 | $2.96 | 110,309 | $93.23 M |
| 08/22/2024 | $2.88 | $2.98 (3.47%) | $3.32 | $2.81 | 145,700 | $87.09 M |
| 08/21/2024 | $2.80 | $2.99 (6.79%) | $3.00 | $2.80 | 205,000 | $87.38 M |
| 08/20/2024 | $2.85 | $2.79 (-2.11%) | $3.00 | $2.60 | 286,939 | $81.54 M |
| 08/19/2024 | $2.76 | $2.78 (0.72%) | $2.85 | $2.75 | 17,335 | $81.25 M |
| 08/16/2024 | $2.75 | $2.66 (-3.27%) | $2.87 | $2.61 | 10,700 | $77.74 M |
| 08/15/2024 | $2.79 | $2.87 (2.87%) | $2.89 | $2.78 | 19,700 | $83.88 M |
| 08/14/2024 | $2.66 | $2.77 (4.14%) | $2.95 | $2.66 | 52,500 | $80.95 M |
| 08/13/2024 | $2.67 | $2.91 (8.99%) | $3.14 | $2.67 | 207,712 | $85.05 M |
| 08/12/2024 | $2.69 | $2.69 (0%) | $2.80 | $2.63 | 16,008 | $78.62 M |
| 08/09/2024 | $2.67 | $2.63 (-1.5%) | $2.76 | $2.58 | 24,700 | $74.26 M |
| 08/08/2024 | $2.69 | $2.67 (-0.74%) | $2.81 | $2.67 | 36,938 | $75.39 M |
| 08/07/2024 | $2.76 | $2.70 (-2.17%) | $2.76 | $2.66 | 31,500 | $76.24 M |
| 08/06/2024 | $2.63 | $2.71 (3.04%) | $2.83 | $2.63 | 20,000 | $76.52 M |
| 08/05/2024 | $2.48 | $2.79 (12.5%) | $2.86 | $2.48 | 52,644 | $78.78 M |
| 08/02/2024 | $2.86 | $2.60 (-9.09%) | $2.86 | $2.60 | 99,618 | $73.42 M |
| 08/01/2024 | $2.89 | $2.86 (-1.04%) | $2.99 | $2.83 | 9,400 | $80.76 M |
| 07/31/2024 | $2.92 | $2.94 (0.68%) | $2.95 | $2.83 | 86,833 | $83.02 M |
| 07/30/2024 | $2.98 | $3.00 (0.67%) | $3.02 | $2.80 | 156,723 | $84.71 M |
| 07/29/2024 | $3.24 | $3.01 (-7.1%) | $3.24 | $3.00 | 43,800 | $84.99 M |
| 07/26/2024 | $3.14 | $3.24 (3.18%) | $3.30 | $3.02 | 24,800 | $91.49 M |
| 07/25/2024 | $2.98 | $3.10 (4.03%) | $3.15 | $2.98 | 12,500 | $87.54 M |
| 07/24/2024 | $3.01 | $3.01 (0%) | $3.10 | $2.76 | 51,000 | $84.99 M |
| 07/23/2024 | $2.92 | $3.08 (5.48%) | $3.10 | $2.92 | 127,200 | $86.97 M |
| 07/22/2024 | $3.20 | $3.00 (-6.25%) | $3.23 | $2.96 | 374,835 | $84.71 M |
| 07/19/2024 | $3.18 | $3.14 (-1.26%) | $3.22 | $3.05 | 33,621 | $88.67 M |
| 07/18/2024 | $3.13 | $3.13 (0%) | $3.22 | $3.10 | 25,014 | $88.38 M |
| 07/17/2024 | $3.07 | $3.09 (0.65%) | $3.17 | $3.00 | 85,300 | $87.25 M |
| 07/16/2024 | $3.07 | $3.15 (2.61%) | $3.32 | $3.05 | 188,349 | $88.95 M |
| 07/15/2024 | $3.25 | $3.21 (-1.23%) | $3.35 | $3.14 | 158,450 | $90.64 M |
| 07/12/2024 | $3.14 | $3.23 (2.87%) | $3.32 | $3.14 | 45,487 | $91.21 M |
| 07/11/2024 | $3.20 | $3.19 (-0.31%) | $3.27 | $3.19 | 22,415 | $90.08 M |
| 07/10/2024 | $3.23 | $3.18 (-1.55%) | $3.23 | $3.00 | 41,992 | $89.79 M |
| 07/09/2024 | $3.15 | $3.20 (1.59%) | $3.26 | $3.15 | 8,650 | $90.36 M |
| 07/08/2024 | $3.15 | $3.16 (0.32%) | $3.22 | $3.15 | 31,116 | $89.23 M |
| 07/05/2024 | $3.26 | $3.21 (-1.53%) | $3.26 | $3.17 | 17,658 | $90.64 M |
| 07/03/2024 | $3.32 | $3.22 (-3.01%) | $3.34 | $3.22 | 28,469 | $90.92 M |
| 07/02/2024 | $3.29 | $3.27 (-0.61%) | $3.44 | $3.20 | 46,247 | $92.34 M |
| 07/01/2024 | $3.34 | $3.34 (0%) | $3.44 | $3.25 | 17,744 | $94.31 M |