ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Mobile Infrastructure Corporation - Common Stock (NQ:BEEP)

3.060 +0.120 (+4.08%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 21, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 21, 2025 2.930 3.110 2.900 3.060 58,552 +0.12(+4.08%)
Nov 20, 2025 2.970 3.135 2.920 2.940 45,593 -0.04(-1.34%)
Nov 19, 2025 3.155 3.198 2.960 2.980 89,263 +0.05(+1.71%)
Nov 18, 2025 3.050 3.075 2.890 2.930 53,013 -0.06(-2.01%)
Nov 17, 2025 3.270 3.280 2.990 2.990 49,425 -0.27(-8.28%)
Nov 14, 2025 3.230 3.375 3.148 3.260 26,204 -0.04(-1.21%)
Nov 13, 2025 3.310 3.360 3.280 3.300 22,827 -0.05(-1.49%)
Nov 12, 2025 3.410 3.415 3.255 3.350 39,635 +0.09(+2.76%)
Nov 11, 2025 3.100 3.310 3.050 3.260 62,023 -0.01(-0.31%)
Nov 10, 2025 3.230 3.505 3.230 3.270 70,271 -0.09(-2.68%)
Nov 07, 2025 3.260 3.450 3.260 3.360 26,967 +0.10(+3.07%)
Nov 06, 2025 3.430 3.490 3.235 3.260 59,297 -0.17(-4.96%)
Nov 05, 2025 3.410 3.525 3.300 3.430 82,027 +0.03(+0.88%)
Nov 04, 2025 3.330 3.485 3.330 3.400 25,393 -0.02(-0.58%)
Nov 03, 2025 3.430 3.560 3.360 3.420 37,455 +0.00(+0.00%)
Oct 31, 2025 3.320 3.450 3.320 3.420 38,425 +0.08(+2.40%)
Oct 30, 2025 3.460 3.510 3.300 3.340 72,682 -0.16(-4.57%)
Oct 29, 2025 3.590 3.705 3.490 3.500 87,498 -0.11(-3.05%)
Oct 28, 2025 3.650 3.705 3.530 3.610 161,324 -0.12(-3.22%)
Oct 27, 2025 3.600 3.780 3.600 3.730 45,854 +0.03(+0.81%)
Oct 24, 2025 3.620 3.730 3.540 3.700 73,981 +0.07(+1.93%)
Oct 23, 2025 3.590 3.680 3.550 3.630 53,203 +0.03(+0.83%)
Oct 22, 2025 3.390 3.630 3.320 3.600 70,663 +0.11(+3.15%)
Oct 21, 2025 3.390 3.530 3.320 3.490 49,841 +0.11(+3.25%)
Oct 20, 2025 3.465 3.530 3.342 3.380 47,779 +0.02(+0.60%)
Oct 17, 2025 3.210 3.430 3.210 3.360 76,388 +0.14(+4.35%)
Oct 16, 2025 3.300 3.385 3.180 3.220 90,035 -0.14(-4.17%)
Oct 15, 2025 3.360 3.510 3.223 3.360 81,343 -0.04(-1.18%)
Oct 14, 2025 3.230 3.410 3.170 3.400 60,182 +0.14(+4.29%)
Oct 13, 2025 3.200 3.330 3.200 3.260 75,768 +0.06(+1.87%)
Oct 10, 2025 3.340 3.412 3.200 3.200 78,356 -0.16(-4.76%)
Oct 09, 2025 3.490 3.490 3.360 3.360 55,859 -0.06(-1.75%)
Oct 08, 2025 3.410 3.530 3.380 3.420 43,922 -0.02(-0.58%)
Oct 07, 2025 3.250 3.520 3.250 3.440 59,353 +0.10(+2.99%)
Oct 06, 2025 3.380 3.450 3.300 3.340 49,251 -0.02(-0.60%)
Oct 03, 2025 3.350 3.490 3.340 3.360 67,841 +0.00(+0.00%)
Oct 02, 2025 3.290 3.430 3.290 3.360 54,539 +0.04(+1.20%)
Oct 01, 2025 3.400 3.460 3.240 3.320 63,808 -0.20(-5.68%)
Sep 30, 2025 3.380 3.550 3.370 3.520 59,963 +0.11(+3.23%)
Sep 29, 2025 3.380 3.550 3.350 3.410 68,565 -0.03(-0.87%)
Sep 26, 2025 3.450 3.580 3.220 3.440 80,122 +0.04(+1.18%)
Sep 25, 2025 3.660 3.700 3.400 3.400 30,450 -0.31(-8.36%)
Sep 24, 2025 3.650 3.760 3.470 3.710 51,904 +0.06(+1.64%)
Sep 23, 2025 3.650 3.700 3.555 3.650 62,493 +0.07(+1.96%)
Sep 22, 2025 3.300 3.650 3.200 3.580 60,497 +0.29(+8.81%)
Sep 19, 2025 3.180 3.400 3.150 3.290 714,953 +0.15(+4.78%)
Sep 18, 2025 3.600 3.710 2.980 3.140 177,590 -0.47(-13.02%)
Sep 17, 2025 3.310 3.780 3.210 3.610 100,924 +0.30(+9.06%)
Sep 16, 2025 3.340 3.488 3.260 3.310 80,158 +0.02(+0.61%)
Sep 15, 2025 3.732 3.732 3.250 3.290 94,644 -0.13(-3.80%)
Sep 12, 2025 3.680 3.780 3.300 3.420 45,011 -0.22(-6.04%)
Sep 11, 2025 3.600 3.695 3.560 3.640 42,370 +0.06(+1.68%)
Sep 10, 2025 3.600 3.690 3.510 3.580 45,812 -0.06(-1.65%)
Sep 09, 2025 3.600 3.775 3.600 3.640 7,524 +0.03(+0.83%)
Sep 08, 2025 3.900 3.965 3.590 3.610 56,618 -0.39(-9.75%)
Sep 05, 2025 3.995 4.065 3.930 4.000 10,171 -0.06(-1.48%)
Sep 04, 2025 4.040 4.060 3.860 4.060 10,944 +0.17(+4.37%)
Sep 03, 2025 3.990 4.010 3.890 3.890 14,327 -0.08(-2.02%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.