-
5 DAY PERFORMANCE
+5.74% -
1 MONTH PERFORMANCE
+0.97% -
3 MONTH PERFORMANCE
+5.03% -
6 MONTH PERFORMANCE
-11.83% -
YEAR-TO-DATE PERFORMANCE
-22.72% -
1 YEAR PERFORMANCE
-28.86%
Mobile Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $2.98 | $3.13 (5.03%) | $3.17 | $2.98 | 8,542 | |
| 11/21/2024 | $3.15 | $3.10 (-1.59%) | $3.15 | $2.95 | 23,142 | $94.91 M |
| 11/20/2024 | $2.93 | $3.26 (11.26%) | $3.26 | $2.93 | 29,300 | $99.81 M |
| 11/19/2024 | $2.97 | $2.90 (-2.36%) | $3.02 | $2.89 | 20,500 | $88.78 M |
| 11/18/2024 | $2.92 | $2.92 (0%) | $3.21 | $2.87 | 86,900 | $89.40 M |
| 11/15/2024 | $2.94 | $2.96 (0.68%) | $2.97 | $2.84 | 96,441 | $86.51 M |
| 11/14/2024 | $3.10 | $2.94 (-5.16%) | $3.17 | $2.94 | 67,444 | $85.92 M |
| 11/13/2024 | $3.25 | $3.21 (-1.23%) | $3.36 | $3.18 | 33,800 | $93.81 M |
| 11/12/2024 | $3.50 | $3.35 (-4.29%) | $3.50 | $3.25 | 38,300 | $97.91 M |
| 11/11/2024 | $3.52 | $3.44 (-2.27%) | $3.56 | $3.38 | 45,411 | $100.54 M |
| 11/08/2024 | $3.47 | $3.56 (2.59%) | $3.60 | $3.46 | 130,800 | $104.04 M |
| 11/07/2024 | $3.36 | $3.46 (2.98%) | $3.50 | $3.30 | 70,400 | $101.12 M |
| 11/06/2024 | $3.23 | $3.31 (2.48%) | $3.39 | $3.10 | 64,047 | $96.74 M |
| 11/05/2024 | $3.08 | $3.16 (2.6%) | $3.23 | $3.08 | 44,503 | $92.35 M |
| 11/04/2024 | $3.07 | $3.06 (-0.33%) | $3.18 | $2.95 | 109,100 | $89.43 M |
| 11/01/2024 | $2.80 | $3.16 (12.86%) | $3.16 | $2.79 | 169,900 | $92.35 M |
| 10/31/2024 | $2.86 | $2.89 (1.05%) | $2.94 | $2.75 | 76,008 | $84.46 M |
| 10/30/2024 | $2.98 | $2.82 (-5.37%) | $3.03 | $2.82 | 72,300 | $82.42 M |
| 10/29/2024 | $2.97 | $3.02 (1.68%) | $3.10 | $2.92 | 158,819 | $88.26 M |
| 10/28/2024 | $2.96 | $2.85 (-3.72%) | $3.05 | $2.85 | 108,921 | $83.29 M |
| 10/25/2024 | $3.02 | $2.96 (-1.99%) | $3.03 | $2.96 | 8,300 | $86.51 M |
| 10/24/2024 | $2.94 | $3.09 (5.1%) | $3.09 | $2.94 | 27,300 | $90.31 M |
| 10/23/2024 | $3.02 | $3.09 (2.32%) | $3.10 | $3.00 | 10,402 | $90.31 M |
| 10/22/2024 | $2.96 | $3.10 (4.73%) | $3.11 | $2.87 | 19,902 | $90.60 M |
| 10/21/2024 | $3.07 | $2.94 (-4.23%) | $3.07 | $2.86 | 33,465 | $85.92 M |
| 10/18/2024 | $3.01 | $3.07 (1.99%) | $3.10 | $2.85 | 18,008 | $89.72 M |
| 10/17/2024 | $3.02 | $2.93 (-2.98%) | $3.14 | $2.93 | 40,900 | $85.63 M |
| 10/16/2024 | $2.94 | $2.99 (1.7%) | $3.16 | $2.85 | 74,700 | $87.38 M |
| 10/15/2024 | $3.06 | $2.97 (-2.94%) | $3.13 | $2.88 | 110,700 | $86.80 M |
| 10/14/2024 | $3.20 | $3.01 (-5.94%) | $3.20 | $2.98 | 37,500 | $87.97 M |
| 10/11/2024 | $3.07 | $3.17 (3.26%) | $3.34 | $3.07 | 87,084 | $92.64 M |
| 10/10/2024 | $3.07 | $3.18 (3.58%) | $3.20 | $2.93 | 14,500 | $92.94 M |
| 10/09/2024 | $2.99 | $3.09 (3.34%) | $3.21 | $2.96 | 48,000 | $90.31 M |
| 10/08/2024 | $2.99 | $3.07 (2.68%) | $3.17 | $2.92 | 64,325 | $89.72 M |
| 10/07/2024 | $3.18 | $3.03 (-4.72%) | $3.25 | $3.03 | 42,100 | $88.55 M |
| 10/04/2024 | $3.28 | $3.22 (-1.83%) | $3.34 | $3.04 | 184,700 | $94.11 M |
| 10/03/2024 | $3.03 | $3.22 (6.27%) | $3.36 | $3.03 | 100,920 | $94.11 M |
| 10/02/2024 | $3.30 | $3.10 (-6.06%) | $3.39 | $3.10 | 97,522 | $90.60 M |
| 10/01/2024 | $3.30 | $3.32 (0.61%) | $3.46 | $3.20 | 74,000 | $97.03 M |
| 09/30/2024 | $3.46 | $3.28 (-5.2%) | $3.75 | $3.28 | 132,821 | $95.86 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 |