AST SpaceMobile, Inc. (BMV:ASTS)
Mexico · Delayed Price · Currency is MXN 906.27
+6.27 (0.70%)
Last updated: Aug 29, 2025, 1:06 PM CST
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 903.00 | 906.27 | 903.00 | 906.27 | - | 0.70% | 11 |
| Aug 28, 2025 | 901.77 | 901.77 | 879.00 | 900.00 | - | -0.94% | 274 |
| Aug 27, 2025 | 945.00 | 945.00 | 908.50 | 908.50 | - | -3.86% | 1,101 |
| Aug 26, 2025 | 940.10 | 985.00 | 940.10 | 945.00 | - | 0.52% | 897 |
| Aug 25, 2025 | 893.00 | 950.00 | 893.00 | 940.10 | - | 7.44% | 205 |
| Aug 22, 2025 | 835.00 | 875.00 | 835.00 | 875.00 | - | 3.55% | 176 |
| Aug 21, 2025 | 837.00 | 845.00 | 827.00 | 845.00 | - | -0.24% | 78 |
| Aug 20, 2025 | 829.00 | 847.00 | 827.80 | 847.00 | - | - | 266 |
| Aug 19, 2025 | 890.00 | 890.00 | 846.00 | 847.00 | - | -5.99% | 272 |
| Aug 18, 2025 | 915.00 | 941.56 | 893.00 | 901.00 | - | -1.53% | 812 |
| Aug 15, 2025 | 905.00 | 915.00 | 905.00 | 915.00 | - | 0.29% | 1,247 |
| Aug 14, 2025 | 950.00 | 963.99 | 900.00 | 912.37 | - | -2.01% | 4,170 |
| Aug 13, 2025 | 920.00 | 932.97 | 885.11 | 931.11 | - | 0.28% | 325 |
| Aug 12, 2025 | 860.99 | 1,011.77 | 860.99 | 928.50 | - | 8.60% | 3,988 |
| Aug 11, 2025 | 866.00 | 882.00 | 853.00 | 855.00 | - | -1.16% | 1,387 |
| Aug 8, 2025 | 890.00 | 890.00 | 865.00 | 865.01 | - | -2.66% | 240 |
| Aug 7, 2025 | 911.11 | 918.00 | 888.01 | 888.62 | - | -8.77% | 499 |
| Aug 6, 2025 | 992.33 | 1,000.00 | 969.25 | 974.00 | - | -1.32% | 1,769 |
| Aug 5, 2025 | 970.00 | 987.00 | 970.00 | 987.00 | - | 1.75% | 470 |
| Aug 4, 2025 | 965.80 | 970.75 | 948.00 | 970.00 | - | -2.12% | 1,593 |
| Aug 1, 2025 | 981.00 | 1,001.11 | 945.00 | 991.00 | - | -1.17% | 253 |
| Jul 31, 2025 | 1,024.00 | 1,045.00 | 1,002.78 | 1,002.78 | - | -2.07% | 493 |
| Jul 30, 2025 | 1,022.00 | 1,040.00 | 1,022.00 | 1,024.00 | - | 5.89% | 51 |
| Jul 29, 2025 | 1,020.00 | 1,020.00 | 967.01 | 967.01 | - | -5.20% | 207 |
| Jul 28, 2025 | 1,026.51 | 1,034.50 | 1,000.00 | 1,020.00 | - | 0.49% | 4,490 |
| Jul 25, 2025 | 1,098.00 | 1,098.00 | 985.00 | 1,015.00 | - | -9.13% | 1,243 |
| Jul 24, 2025 | 1,099.90 | 1,120.51 | 1,099.90 | 1,117.00 | - | 2.20% | 2,597 |
| Jul 23, 2025 | 1,100.00 | 1,120.00 | 1,070.00 | 1,093.00 | - | 3.82% | 2,441 |
| Jul 22, 2025 | 1,050.00 | 1,055.00 | 980.00 | 1,052.79 | - | -1.55% | 1,301 |
| Jul 21, 2025 | 1,085.96 | 1,135.59 | 1,069.39 | 1,069.39 | - | -1.53% | 3,340 |
| Jul 18, 2025 | 1,061.41 | 1,085.96 | 1,040.00 | 1,085.96 | - | 0.09% | 2,662 |
| Jul 17, 2025 | 1,036.04 | 1,085.00 | 1,033.21 | 1,085.00 | - | 10.15% | 5,851 |
| Jul 16, 2025 | 965.00 | 985.00 | 930.00 | 985.00 | - | 2.39% | 469 |
| Jul 15, 2025 | 908.00 | 980.00 | 890.00 | 962.00 | - | 5.95% | 144 |
| Jul 14, 2025 | 890.00 | 908.00 | 883.32 | 908.00 | - | 5.95% | 2,831 |
| Jul 11, 2025 | 863.00 | 880.00 | 857.00 | 857.00 | - | 6.93% | 1,950 |
| Jul 9, 2025 | 842.00 | 843.99 | 792.00 | 801.43 | - | -4.82% | 1,327 |
| Jul 8, 2025 | 863.00 | 865.00 | 842.04 | 842.04 | - | -2.43% | 727 |
| Jul 7, 2025 | 861.00 | 863.00 | 848.00 | 863.00 | - | 0.35% | 259 |
| Jul 3, 2025 | 875.00 | 875.00 | 860.00 | 860.00 | - | -0.34% | 88 |
| Jul 2, 2025 | 853.00 | 873.00 | 840.85 | 862.97 | - | 1.40% | 255 |
| Jul 1, 2025 | 847.11 | 851.05 | 847.10 | 851.05 | - | -2.96% | 194 |
| Jun 30, 2025 | 917.61 | 920.00 | 877.01 | 877.01 | - | -8.15% | 2,587 |
| Jun 27, 2025 | 991.00 | 1,000.00 | 935.00 | 954.80 | - | -4.04% | 313 |
| Jun 26, 2025 | 934.01 | 995.00 | 934.01 | 995.00 | - | 6.53% | 310 |
| Jun 25, 2025 | 1,010.00 | 1,010.00 | 925.00 | 934.01 | - | -7.98% | 657 |
| Jun 24, 2025 | 972.90 | 1,022.35 | 972.90 | 1,015.00 | - | 6.67% | 1,501 |
| Jun 23, 2025 | 870.00 | 951.54 | 870.00 | 951.54 | - | 7.03% | 1,246 |
| Jun 20, 2025 | 900.00 | 910.00 | 882.00 | 889.00 | - | 6.98% | 1,066 |
| Jun 18, 2025 | 787.80 | 870.00 | 787.80 | 831.00 | - | 11.51% | 1,063 |