5 DAY PERFORMANCE
-3.73%
1 MONTH PERFORMANCE
+1.07%
3 MONTH PERFORMANCE
-21.33%
6 MONTH PERFORMANCE
-25.65%
YEAR-TO-DATE PERFORMANCE
+11.37%
1 YEAR PERFORMANCE
-35.89%
Mobile Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/27/2026 | $2.91 | $2.84 (-2.41%) | $2.95 | $2.73 | 51.54 K | $115.70 M |
| 01/26/2026 | $2.98 | $2.94 (-1.34%) | $2.99 | $2.92 | 37.20 K | $119.77 M |
| 01/23/2026 | $2.87 | $2.95 (2.79%) | $3.02 | $2.87 | 38.43 K | $120.18 M |
| 01/22/2026 | $2.95 | $2.91 (-1.36%) | $3.12 | $2.86 | 111.40 K | $118.55 M |
| 01/21/2026 | $2.65 | $2.96 (11.7%) | $3.05 | $2.65 | 105.21 K | $120.58 M |
| 01/20/2026 | $2.57 | $2.68 (4.28%) | $2.74 | $2.56 | 49.62 K | $109.18 M |
| 01/16/2026 | $2.69 | $2.63 (-2.23%) | $2.73 | $2.63 | 15.40 K | $107.14 M |
| 01/15/2026 | $2.76 | $2.70 (-2.17%) | $2.81 | $2.69 | 19.34 K | $109.99 M |
| 01/14/2026 | $2.80 | $2.72 (-2.86%) | $2.80 | $2.61 | 12.83 K | $110.81 M |
| 01/13/2026 | $2.82 | $2.75 (-2.48%) | $2.98 | $2.74 | 42.82 K | $112.03 M |
| 01/12/2026 | $2.92 | $2.81 (-3.77%) | $2.93 | $2.81 | 46.20 K | $114.47 M |
| 01/09/2026 | $2.75 | $2.83 (2.91%) | $2.85 | $2.68 | 111.86 K | $115.29 M |
| 01/08/2026 | $2.60 | $2.75 (5.77%) | $2.85 | $2.60 | 74.23 K | $112.03 M |
| 01/07/2026 | $2.58 | $2.60 (0.78%) | $2.68 | $2.56 | 84.90 K | $105.92 M |
| 01/06/2026 | $2.60 | $2.59 (-0.38%) | $2.74 | $2.56 | 46.40 K | $105.51 M |
| 01/05/2026 | $2.54 | $2.64 (3.94%) | $2.76 | $2.54 | 56.40 K | $107.55 M |
| 01/02/2026 | $2.55 | $2.54 (-0.39%) | $2.59 | $2.50 | 50.84 K | $103.47 M |
| 12/31/2025 | $2.53 | $2.55 (0.79%) | $2.61 | $2.50 | 125.50 K | $103.88 M |
| 12/30/2025 | $2.71 | $2.56 (-5.54%) | $2.71 | $2.52 | 104.70 K | $104.29 M |
| 12/29/2025 | $2.81 | $2.76 (-1.78%) | $2.86 | $2.69 | 85.30 K | $112.44 M |
| 12/26/2025 | $2.76 | $2.81 (1.81%) | $2.89 | $2.67 | 71.00 K | $114.26 M |
| 12/24/2025 | $2.61 | $2.73 (4.6%) | $2.85 | $2.57 | 68.30 K | $111.00 M |
| 12/23/2025 | $2.58 | $2.61 (1.16%) | $2.80 | $2.51 | 105.42 K | $106.12 M |
| 12/22/2025 | $2.62 | $2.58 (-1.53%) | $2.75 | $2.57 | 138.60 K | $104.90 M |
| 12/19/2025 | $2.75 | $2.60 (-5.45%) | $2.82 | $2.55 | 198.33 K | $105.72 M |
| 12/18/2025 | $2.85 | $2.75 (-3.51%) | $2.88 | $2.69 | 58.24 K | $111.82 M |
| 12/17/2025 | $3.13 | $2.86 (-8.63%) | $3.25 | $2.82 | 100.02 K | $116.29 M |
| 12/16/2025 | $3.07 | $3.19 (3.91%) | $3.25 | $3.07 | 96.22 K | $129.71 M |
| 12/15/2025 | $3.25 | $3.15 (-3.08%) | $3.25 | $3.06 | 80.40 K | $128.08 M |
| 12/12/2025 | $3.01 | $3.27 (8.64%) | $3.30 | $2.90 | 143.62 K | $132.96 M |
| 12/11/2025 | $2.73 | $3.01 (10.26%) | $3.18 | $2.73 | 79.90 K | $122.39 M |
| 12/10/2025 | $2.87 | $2.81 (-2.09%) | $2.89 | $2.80 | 60.60 K | $114.26 M |
| 12/09/2025 | $2.68 | $2.84 (5.97%) | $2.92 | $2.66 | 66.04 K | $115.48 M |
| 12/08/2025 | $2.60 | $2.65 (1.92%) | $2.69 | $2.60 | 43.20 K | $107.75 M |
| 12/05/2025 | $2.55 | $2.56 (0.39%) | $2.73 | $2.53 | 118.91 K | $104.09 M |
| 12/04/2025 | $2.61 | $2.54 (-2.68%) | $2.76 | $2.50 | 79.83 K | $103.28 M |
| 12/03/2025 | $2.81 | $2.57 (-8.54%) | $2.85 | $2.52 | 83.10 K | $104.50 M |
| 12/02/2025 | $3.01 | $2.81 (-6.64%) | $3.02 | $2.80 | 59.14 K | $114.26 M |
| 12/01/2025 | $3.12 | $2.98 (-4.49%) | $3.13 | $2.97 | 37.00 K | $121.17 M |
| 11/28/2025 | $3.14 | $3.12 (-0.64%) | $3.20 | $3.07 | 42.20 K | $126.86 M |
| 11/26/2025 | $3.05 | $2.99 (-1.97%) | $3.17 | $2.99 | 54.10 K | $121.57 M |
| 11/25/2025 | $3.02 | $3.07 (1.66%) | $3.12 | $2.97 | 48.13 K | $124.83 M |
| 11/24/2025 | $3.01 | $3.06 (1.66%) | $3.19 | $2.84 | 44.51 K | $124.42 M |
| 11/21/2025 | $2.93 | $3.06 (4.44%) | $3.11 | $2.90 | 58.60 K | $124.42 M |
| 11/20/2025 | $2.97 | $2.94 (-1.01%) | $3.14 | $2.92 | 45.60 K | $119.54 M |
| 11/19/2025 | $3.16 | $2.98 (-5.7%) | $3.20 | $2.96 | 89.30 K | $121.17 M |
| 11/18/2025 | $3.05 | $2.93 (-3.93%) | $3.08 | $2.89 | 53.01 K | $119.14 M |
| 11/17/2025 | $3.27 | $2.99 (-8.56%) | $3.28 | $2.99 | 49.43 K | $121.57 M |
| 11/14/2025 | $3.23 | $3.26 (0.93%) | $3.38 | $3.15 | 26.20 K | $132.55 M |
| 11/13/2025 | $3.31 | $3.30 (-0.3%) | $3.36 | $3.28 | 22.83 K | $134.18 M |
| 11/12/2025 | $3.41 | $3.35 (-1.76%) | $3.42 | $3.26 | 39.64 K | $136.21 M |
| 11/11/2025 | $3.10 | $3.26 (5.16%) | $3.31 | $3.05 | 62.02 K | $132.55 M |
| 11/10/2025 | $3.23 | $3.27 (1.24%) | $3.51 | $3.23 | 70.30 K | $132.96 M |
| 11/07/2025 | $3.26 | $3.36 (3.07%) | $3.45 | $3.26 | 27.00 K | $136.62 M |
| 11/06/2025 | $3.43 | $3.26 (-4.96%) | $3.49 | $3.24 | 59.30 K | $132.55 M |
| 11/05/2025 | $3.41 | $3.43 (0.59%) | $3.53 | $3.30 | 82.03 K | $139.47 M |
| 11/04/2025 | $3.33 | $3.40 (2.1%) | $3.49 | $3.33 | 25.40 K | $138.25 M |
| 11/03/2025 | $3.43 | $3.42 (-0.29%) | $3.56 | $3.36 | 37.50 K | $139.06 M |
| 10/31/2025 | $3.32 | $3.42 (3.01%) | $3.45 | $3.32 | 38.43 K | $139.06 M |
| 10/30/2025 | $3.46 | $3.34 (-3.47%) | $3.51 | $3.30 | 72.70 K | $135.81 M |
| 10/29/2025 | $3.59 | $3.50 (-2.51%) | $3.71 | $3.49 | 87.50 K | $142.31 M |
| 10/28/2025 | $3.65 | $3.61 (-1.1%) | $3.71 | $3.53 | 161.32 K | $146.78 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
