AST SpaceMobile, Inc. (BMV:ASTS)
Mexico · Delayed Price · Currency is MXN 833.00
+73.00 (9.61%)
At close: Sep 19, 2025
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 780.00 | 836.10 | 780.00 | 833.00 | 833.00 | 9.61% | 3,477 |
| Sep 18, 2025 | 770.00 | 770.00 | 749.00 | 760.00 | 760.00 | -0.26% | 3,168 |
| Sep 17, 2025 | 726.50 | 762.00 | 726.50 | 762.00 | 762.00 | 1.46% | 250 |
| Sep 15, 2025 | 742.00 | 760.00 | 730.00 | 751.00 | 751.00 | 4.27% | 451 |
| Sep 12, 2025 | 713.00 | 722.00 | 705.00 | 720.25 | 720.25 | 1.40% | 616 |
| Sep 11, 2025 | 705.00 | 722.00 | 705.00 | 710.31 | 710.31 | 2.07% | 944 |
| Sep 10, 2025 | 700.00 | 714.45 | 690.00 | 695.90 | 695.90 | 1.18% | 340 |
| Sep 9, 2025 | 748.00 | 748.00 | 680.00 | 687.80 | 687.80 | -8.05% | 1,119 |
| Sep 8, 2025 | 740.00 | 765.00 | 726.00 | 748.00 | 748.00 | -5.79% | 2,010 |
| Sep 5, 2025 | 788.00 | 800.00 | 785.00 | 794.00 | 794.00 | 1.35% | 5,672 |
| Sep 4, 2025 | 844.00 | 844.00 | 776.50 | 783.46 | 783.46 | -7.80% | 7,418 |
| Sep 3, 2025 | 900.10 | 905.00 | 849.00 | 849.74 | 849.74 | -6.52% | 1,490 |
| Sep 2, 2025 | 932.49 | 932.49 | 895.00 | 909.04 | 909.04 | -0.11% | 572 |
| Aug 29, 2025 | 891.00 | 910.00 | 880.28 | 910.00 | 910.00 | 1.11% | 1,173 |
| Aug 28, 2025 | 901.77 | 901.77 | 879.00 | 900.00 | 900.00 | -0.94% | 274 |
| Aug 27, 2025 | 945.00 | 945.00 | 908.50 | 908.50 | 908.50 | -3.86% | 1,101 |
| Aug 26, 2025 | 940.10 | 985.00 | 940.10 | 945.00 | 945.00 | 0.52% | 897 |
| Aug 25, 2025 | 893.00 | 950.00 | 893.00 | 940.10 | 940.10 | 7.44% | 205 |
| Aug 22, 2025 | 835.00 | 875.00 | 835.00 | 875.00 | 875.00 | 3.55% | 176 |
| Aug 21, 2025 | 837.00 | 845.00 | 827.00 | 845.00 | 845.00 | -0.24% | 78 |
| Aug 20, 2025 | 829.00 | 847.00 | 827.80 | 847.00 | 847.00 | - | 266 |
| Aug 19, 2025 | 890.00 | 890.00 | 846.00 | 847.00 | 847.00 | -5.99% | 272 |
| Aug 18, 2025 | 915.00 | 941.56 | 893.00 | 901.00 | 901.00 | -1.53% | 812 |
| Aug 15, 2025 | 905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 0.29% | 1,247 |
| Aug 14, 2025 | 950.00 | 963.99 | 900.00 | 912.37 | 912.37 | -2.01% | 4,170 |
| Aug 13, 2025 | 920.00 | 932.97 | 885.11 | 931.11 | 931.11 | 0.28% | 325 |
| Aug 12, 2025 | 860.99 | 1,011.77 | 860.99 | 928.50 | 928.50 | 8.60% | 3,988 |
| Aug 11, 2025 | 866.00 | 882.00 | 853.00 | 855.00 | 855.00 | -1.16% | 1,387 |
| Aug 8, 2025 | 890.00 | 890.00 | 865.00 | 865.01 | 865.01 | -2.66% | 240 |
| Aug 7, 2025 | 911.11 | 918.00 | 888.01 | 888.62 | 888.62 | -8.77% | 499 |
| Aug 6, 2025 | 992.33 | 1,000.00 | 969.25 | 974.00 | 974.00 | -1.32% | 1,769 |
| Aug 5, 2025 | 970.00 | 987.00 | 970.00 | 987.00 | 987.00 | 1.75% | 470 |
| Aug 4, 2025 | 965.80 | 970.75 | 948.00 | 970.00 | 970.00 | -2.12% | 1,593 |
| Aug 1, 2025 | 981.00 | 1,001.11 | 945.00 | 991.00 | 991.00 | -1.17% | 253 |
| Jul 31, 2025 | 1,024.00 | 1,045.00 | 1,002.78 | 1,002.78 | 1,002.78 | -2.07% | 493 |
| Jul 30, 2025 | 1,022.00 | 1,040.00 | 1,022.00 | 1,024.00 | 1,024.00 | 5.89% | 51 |
| Jul 29, 2025 | 1,020.00 | 1,020.00 | 967.01 | 967.01 | 967.01 | -5.20% | 207 |
| Jul 28, 2025 | 1,026.51 | 1,034.50 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 4,490 |
| Jul 25, 2025 | 1,098.00 | 1,098.00 | 985.00 | 1,015.00 | 1,015.00 | -9.13% | 1,243 |
| Jul 24, 2025 | 1,099.90 | 1,120.51 | 1,099.90 | 1,117.00 | 1,117.00 | 2.20% | 2,597 |
| Jul 23, 2025 | 1,100.00 | 1,120.00 | 1,070.00 | 1,093.00 | 1,093.00 | 3.82% | 2,441 |
| Jul 22, 2025 | 1,050.00 | 1,055.00 | 980.00 | 1,052.79 | 1,052.79 | -1.55% | 1,301 |
| Jul 21, 2025 | 1,085.96 | 1,135.59 | 1,069.39 | 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 | 1,085.96 | 0.09% | 2,662 |
| Jul 17, 2025 | 1,036.04 | 1,085.00 | 1,033.21 | 1,085.00 | 1,085.00 | 10.15% | 5,851 |
| Jul 16, 2025 | 965.00 | 985.00 | 930.00 | 985.00 | 985.00 | 2.39% | 469 |
| Jul 15, 2025 | 908.00 | 980.00 | 890.00 | 962.00 | 962.00 | 5.95% | 144 |
| Jul 14, 2025 | 890.00 | 908.00 | 883.32 | 908.00 | 908.00 | 5.95% | 2,831 |
| Jul 11, 2025 | 863.00 | 880.00 | 857.00 | 857.00 | 857.00 | 6.93% | 1,950 |
| Jul 9, 2025 | 842.00 | 843.99 | 792.00 | 801.43 | 801.43 | -4.82% | 1,327 |