5 DAY PERFORMANCE
+4.25%
1 MONTH PERFORMANCE
-0.27%
3 MONTH PERFORMANCE
-8.46%
6 MONTH PERFORMANCE
+12.54%
YEAR-TO-DATE PERFORMANCE
-18.22%
1 YEAR PERFORMANCE
+31.90%
Mobile Infrastructure Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/19/2025 | $3.65 | $3.68 (0.82%) | $3.78 | $3.57 | 18.90 K | $149.63 M |
| 08/18/2025 | $3.56 | $3.59 (0.84%) | $3.68 | $3.53 | 33.90 K | $145.97 M |
| 08/15/2025 | $3.58 | $3.53 (-1.4%) | $3.67 | $3.52 | 44.10 K | $143.53 M |
| 08/14/2025 | $3.60 | $3.59 (-0.28%) | $3.69 | $3.45 | 65.00 K | $145.97 M |
| 08/13/2025 | $3.70 | $3.73 (0.81%) | $3.95 | $3.70 | 36.98 K | $151.66 M |
| 08/12/2025 | $3.83 | $3.77 (-1.57%) | $3.92 | $3.74 | 39.60 K | $153.29 M |
| 08/11/2025 | $3.60 | $3.81 (5.83%) | $3.81 | $3.60 | 32.20 K | $154.92 M |
| 08/08/2025 | $3.73 | $3.65 (-2.14%) | $3.82 | $3.65 | 26.90 K | $147.91 M |
| 08/07/2025 | $3.92 | $3.70 (-5.61%) | $3.92 | $3.70 | 21.50 K | $149.94 M |
| 08/06/2025 | $3.71 | $3.71 (0%) | $3.82 | $3.70 | 20.30 K | $150.34 M |
| 08/05/2025 | $3.75 | $3.78 (0.8%) | $3.89 | $3.74 | 23.70 K | $153.18 M |
| 08/04/2025 | $3.60 | $3.77 (4.72%) | $3.77 | $3.60 | 20.15 K | $152.77 M |
| 08/01/2025 | $3.97 | $3.59 (-9.57%) | $3.97 | $3.58 | 32.83 K | $193.49 M |
| 07/31/2025 | $3.71 | $3.68 (-0.81%) | $3.74 | $3.65 | 43.70 K | $198.34 M |
| 07/30/2025 | $3.76 | $3.72 (-1.06%) | $4.00 | $3.70 | 23.02 K | $200.50 M |
| 07/29/2025 | $3.71 | $3.78 (1.89%) | $3.84 | $3.71 | 24.84 K | $203.73 M |
| 07/28/2025 | $3.87 | $3.82 (-1.29%) | $4.02 | $3.75 | 38.50 K | $205.88 M |
| 07/25/2025 | $3.72 | $3.85 (3.49%) | $3.96 | $3.72 | 27.20 K | $207.50 M |
| 07/24/2025 | $3.88 | $3.78 (-2.58%) | $3.88 | $3.77 | 21.80 K | $203.73 M |
| 07/23/2025 | $3.75 | $3.88 (3.47%) | $3.93 | $3.71 | 37.33 K | $209.12 M |
| 07/22/2025 | $3.81 | $3.73 (-2.1%) | $3.92 | $3.71 | 40.70 K | $201.03 M |
| 07/21/2025 | $3.72 | $3.85 (3.49%) | $3.89 | $3.66 | 46.70 K | $207.50 M |
| 07/18/2025 | $3.87 | $3.69 (-4.65%) | $3.87 | $3.69 | 38.45 K | $198.88 M |
| 07/17/2025 | $3.68 | $3.84 (4.35%) | $3.89 | $3.66 | 55.00 K | $206.96 M |
| 07/16/2025 | $3.94 | $3.78 (-4.06%) | $3.94 | $3.70 | 61.80 K | $203.73 M |
| 07/15/2025 | $3.97 | $3.98 (0.25%) | $4.05 | $3.84 | 38.90 K | $214.51 M |
| 07/14/2025 | $4.16 | $4.02 (-3.37%) | $4.24 | $3.91 | 33.60 K | $216.66 M |
| 07/11/2025 | $4.20 | $4.19 (-0.24%) | $4.22 | $4.11 | 27.12 K | $225.83 M |
| 07/10/2025 | $4.37 | $4.31 (-1.37%) | $4.43 | $4.29 | 34.30 K | $232.29 M |
| 07/09/2025 | $4.49 | $4.35 (-3.12%) | $4.49 | $4.30 | 40.50 K | $234.45 M |
| 07/08/2025 | $4.57 | $4.47 (-2.19%) | $4.65 | $4.39 | 46.30 K | $240.92 M |
| 07/07/2025 | $4.61 | $4.52 (-1.95%) | $4.65 | $4.49 | 35.71 K | $243.61 M |
| 07/03/2025 | $4.32 | $4.59 (6.25%) | $4.67 | $4.32 | 15.40 K | $247.39 M |
| 07/02/2025 | $4.41 | $4.55 (3.17%) | $4.58 | $4.35 | 48.63 K | $245.23 M |
| 07/01/2025 | $4.43 | $4.50 (1.58%) | $4.66 | $4.39 | 82.00 K | $242.53 M |
| 06/30/2025 | $4.22 | $4.53 (7.35%) | $4.58 | $4.11 | 84.60 K | $244.15 M |
| 06/27/2025 | $4.12 | $4.27 (3.64%) | $4.35 | $4.07 | 1.56 M | $230.14 M |
| 06/26/2025 | $4.10 | $4.19 (2.2%) | $4.34 | $4.01 | 101.84 K | $225.83 M |
| 06/25/2025 | $4.12 | $4.11 (-0.24%) | $4.12 | $3.95 | 34.03 K | $221.51 M |
| 06/24/2025 | $4.12 | $4.09 (-0.73%) | $4.12 | $4.02 | 39.11 K | $220.44 M |
| 06/23/2025 | $4.04 | $4.09 (1.24%) | $4.11 | $4.01 | 34.30 K | $220.44 M |
| 06/20/2025 | $4.01 | $4.03 (0.5%) | $4.12 | $3.88 | 59.55 K | $217.20 M |
| 06/18/2025 | $3.96 | $4.11 (3.79%) | $4.11 | $3.95 | 32.30 K | $221.51 M |
| 06/17/2025 | $3.84 | $4.06 (5.73%) | $4.06 | $3.84 | 21.10 K | $218.82 M |
| 06/16/2025 | $3.84 | $3.96 (3.13%) | $4.03 | $3.76 | 27.40 K | $213.43 M |
| 06/13/2025 | $3.78 | $3.82 (1.06%) | $4.04 | $3.78 | 23.00 K | $162.62 M |
| 06/12/2025 | $4.10 | $3.83 (-6.59%) | $4.15 | $3.83 | 31.80 K | $163.04 M |
| 06/11/2025 | $3.86 | $4.08 (5.7%) | $4.08 | $3.85 | 35.41 K | $173.68 M |
| 06/10/2025 | $3.91 | $3.91 (0%) | $4.00 | $3.70 | 28.10 K | $166.45 M |
| 06/09/2025 | $3.95 | $3.87 (-2.03%) | $3.98 | $3.75 | 20.40 K | $164.74 M |
| 06/06/2025 | $3.88 | $3.84 (-1.03%) | $3.98 | $3.64 | 23.80 K | $163.47 M |
| 06/05/2025 | $3.69 | $3.83 (3.79%) | $3.87 | $3.69 | 26.20 K | $163.04 M |
| 06/04/2025 | $3.77 | $3.78 (0.27%) | $3.89 | $3.72 | 20.30 K | $160.91 M |
| 06/03/2025 | $3.90 | $3.74 (-4.1%) | $3.93 | $3.74 | 30.70 K | $159.21 M |
| 06/02/2025 | $3.99 | $4.05 (1.5%) | $4.07 | $3.95 | 19.52 K | $172.41 M |
| 05/30/2025 | $4.03 | $3.93 (-2.48%) | $4.09 | $3.90 | 16.50 K | $167.30 M |
| 05/29/2025 | $4.15 | $4.02 (-3.13%) | $4.15 | $3.99 | 25.10 K | $171.13 M |
| 05/28/2025 | $3.92 | $4.12 (5.1%) | $4.15 | $3.91 | 17.94 K | $175.39 M |
| 05/27/2025 | $3.93 | $3.90 (-0.76%) | $4.08 | $3.73 | 23.54 K | $166.02 M |
| 05/23/2025 | $3.91 | $3.88 (-0.77%) | $4.13 | $3.79 | 25.02 K | $165.17 M |
| 05/22/2025 | $3.94 | $3.91 (-0.76%) | $4.09 | $3.81 | 25.52 K | $166.45 M |
| 05/21/2025 | $3.99 | $3.97 (-0.5%) | $4.09 | $3.91 | 10.51 K | $169.00 M |
| 05/20/2025 | $3.81 | $4.02 (5.51%) | $4.10 | $3.81 | 19.20 K | $171.13 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.
