Mobile Infrastructure Corporation
BEEPNASDAQReal Estate● Active
$1.91
$-0.12(-5.91%)
Market Cap$78677606
P/E Ratio—
52W High$4.67
52W Low$1.76
Mobile Infrastructure Corporation（BEEP）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
beep · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$13.99
Aug 28, 2023
-86.3% from here
5-Year Low5Y
$1.76
May 11, 2026
+8.5% from low
IPO Priceadj.
$10.37
Aug 28, 2023
-81.6% since IPO
1 Year Ago
$3.87
Jun 9, 2025
-50.6% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · BEEP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $2.04 | $2.08 | $1.88 | $1.91 | $1.91 | 41K | -6.37% |
| Jun 5, 2026 | $2.10 | $2.12 | $1.99 | $2.03 | $2.03 | 57K | -3.33% |
| Jun 4, 2026 | $2.12 | $2.30 | $2.12 | $2.13 | $2.13 | 54K | +0.47% |
| Jun 3, 2026 | $2.27 | $2.33 | $2.19 | $2.25 | $2.25 | 58K | -0.88% |
| Jun 2, 2026 | $2.15 | $2.29 | $2.15 | $2.29 | $2.29 | 24K | +6.51% |
| Jun 1, 2026 | $2.16 | $2.35 | $2.16 | $2.18 | $2.18 | 28K | +0.93% |
| May 29, 2026 | $2.30 | $2.31 | $2.20 | $2.21 | $2.21 | 42K | -3.91% |
| May 28, 2026 | $2.09 | $2.32 | $2.03 | $2.31 | $2.31 | 58K | +10.53% |
| May 27, 2026 | $2.05 | $2.22 | $1.94 | $2.06 | $2.06 | 83K | +0.49% |
| May 26, 2026 | $1.94 | $2.10 | $1.88 | $2.08 | $2.08 | 104K | +7.22% |
| May 22, 2026 | $2.11 | $2.13 | $1.87 | $1.93 | $1.93 | 92K | -8.53% |
| May 21, 2026 | $2.14 | $2.44 | $2.00 | $2.07 | $2.07 | 81K | -3.27% |
| May 20, 2026 | $2.23 | $2.44 | $2.08 | $2.13 | $2.13 | 87K | -4.48% |
| May 19, 2026 | $2.02 | $2.46 | $1.91 | $2.25 | $2.25 | 173K | +11.39% |
| May 18, 2026 | $1.93 | $2.07 | $1.92 | $2.04 | $2.04 | 109K | +5.70% |
| May 15, 2026 | $1.78 | $2.04 | $1.78 | $1.91 | $1.91 | 41K | +7.30% |
| May 14, 2026 | $1.91 | $1.94 | $1.81 | $1.82 | $1.82 | 57K | -4.71% |
| May 13, 2026 | $1.95 | $1.95 | $1.93 | $1.94 | $1.94 | 10K | -0.51% |
| May 12, 2026 | $2.15 | $2.16 | $1.88 | $1.94 | $1.94 | 33K | -9.77% |
| May 11, 2026 | $1.82 | $2.28 | $1.76 | $2.22 | $2.22 | 180K | +21.98% |
Showing 1–20 of 697 records
Annual Stock Price Performance · BEEP
Jan 1 → Dec 31 · 4 years2026-25.1%$2.55 → $1.91
-25.1%
2025-41.9%$4.39 → $2.55
-41.9%
2024+14.5%$3.93 → $4.50
+14.5%
2023-38.1%$6.54 → $4.05
-38.1%
Best Year2024 · +14.5%
Worst Year2025 · -41.9%
Positive Years1 / 4
Avg Annual Return-22.6%
4Y Total Return-70.8%
4Y CAGR~-26.5% / yr
Similar Companies in Real Estate
View sector
Welltower Inc.
WELL
$200.00+0.00%
Mkt Cap $141.2B
Prologis, Inc.
PLD
$142.78+0.00%
Mkt Cap $133.1B
Equinix, Inc.
EQIX
$1,062.74+0.00%
Mkt Cap $104.8B
American Tower Corporation
AMT
$189.10+0.00%
Mkt Cap $88.1B
Simon Property Group, Inc.
SPG
$207.34+0.00%
Mkt Cap $67.2B
Digital Realty Trust, Inc.
DLR
$182.15+0.00%
Mkt Cap $64.0B
Realty Income Corporation
O
$60.01+0.00%
Mkt Cap $56.0B
Public Storage
PSA
$311.08+0.00%
Mkt Cap $54.6B
Crown Castle Inc.
CCI
$91.79+0.00%
Mkt Cap $40.1B
Ventas, Inc.
VTR
$79.62+0.00%
Mkt Cap $38.7BWhat If You Invested in BEEP?
If you invested $1,000 in BEEP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$184
Total Return-81.6%
CAGR~-43.1% / yr
Profit$-816
Based on Aug 28, 2023 · $10.37Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mobile Infrastructure Corporation（BEEP）所属板块为 Real Estate，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $1.91。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
BEEP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
BEEP 历史股价FMP 日线复权 OHLCV