AST SpaceMobile, Inc. (BMV:ASTS)
Mexico · Delayed Price · Currency is MXN 1,346.00
+11.00 (0.82%)
At close: Dec 5, 2025
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,313.11 | 1,377.98 | 1,310.00 | 1,346.00 | 1,346.00 | 0.82% | 1,963 |
| Dec 4, 2025 | 1,168.00 | 1,340.00 | 1,168.00 | 1,335.00 | 1,335.00 | 19.98% | 3,367 |
| Dec 3, 2025 | 1,071.00 | 1,113.75 | 1,050.00 | 1,112.70 | 1,112.70 | 6.84% | 896 |
| Dec 2, 2025 | 980.00 | 1,048.33 | 980.00 | 1,041.47 | 1,041.47 | 7.26% | 1,655 |
| Dec 1, 2025 | 985.00 | 985.00 | 960.00 | 971.00 | 971.00 | -7.52% | 684 |
| Nov 28, 2025 | 1,031.07 | 1,065.00 | 1,031.07 | 1,050.00 | 1,050.00 | 1.84% | 347 |
| Nov 26, 2025 | 1,000.00 | 1,035.00 | 1,000.00 | 1,031.07 | 1,031.07 | -0.67% | 624 |
| Nov 25, 2025 | 1,018.00 | 1,038.00 | 981.00 | 1,038.00 | 1,038.00 | 1.66% | 818 |
| Nov 24, 2025 | 978.00 | 1,024.00 | 972.00 | 1,021.01 | 1,021.01 | 7.47% | 994 |
| Nov 21, 2025 | 935.00 | 960.00 | 933.00 | 950.00 | 950.00 | 2.00% | 1,070 |
| Nov 20, 2025 | 1,080.00 | 1,080.00 | 931.35 | 931.35 | 931.35 | -12.30% | 727 |
| Nov 19, 2025 | 1,084.00 | 1,087.20 | 1,061.95 | 1,061.95 | 1,061.95 | -0.98% | 659 |
| Nov 18, 2025 | 1,100.00 | 1,100.00 | 1,010.00 | 1,072.50 | 1,072.50 | -5.51% | 2,421 |
| Nov 14, 2025 | 1,100.00 | 1,141.00 | 1,100.00 | 1,135.00 | 1,135.00 | 0.74% | 796 |
| Nov 13, 2025 | 1,180.00 | 1,185.98 | 1,109.59 | 1,126.68 | 1,126.68 | -5.00% | 213 |
| Nov 12, 2025 | 1,283.01 | 1,283.01 | 1,180.00 | 1,186.00 | 1,186.00 | -3.58% | 1,233 |
| Nov 11, 2025 | 1,263.25 | 1,278.84 | 1,230.00 | 1,230.00 | 1,230.00 | -3.91% | 2,569 |
| Nov 10, 2025 | 1,325.00 | 1,325.00 | 1,260.00 | 1,280.00 | 1,280.00 | 2.37% | 1,152 |
| Nov 7, 2025 | 1,185.00 | 1,250.33 | 1,185.00 | 1,250.33 | 1,250.33 | 2.99% | 233 |
| Nov 6, 2025 | 1,300.00 | 1,300.00 | 1,214.00 | 1,214.00 | 1,214.00 | -8.03% | 2,083 |
| Nov 5, 2025 | 1,300.00 | 1,340.00 | 1,270.00 | 1,320.00 | 1,320.00 | 1.22% | 575 |
| Nov 4, 2025 | 1,256.00 | 1,318.00 | 1,256.00 | 1,304.11 | 1,304.11 | -1.04% | 1,454 |
| Nov 3, 2025 | 1,490.00 | 1,490.00 | 1,316.00 | 1,317.80 | 1,317.80 | -11.56% | 2,767 |
| Oct 31, 2025 | 1,475.00 | 1,490.00 | 1,447.00 | 1,490.00 | 1,490.00 | 2.41% | 970 |
| Oct 30, 2025 | 1,463.15 | 1,502.89 | 1,455.00 | 1,455.00 | 1,455.00 | -1.76% | 165 |
| Oct 29, 2025 | 1,490.00 | 1,490.00 | 1,467.00 | 1,481.00 | 1,481.00 | 3.21% | 324 |
| Oct 28, 2025 | 1,472.00 | 1,472.00 | 1,435.00 | 1,435.00 | 1,435.00 | -1.03% | 299 |
| Oct 27, 2025 | 1,380.00 | 1,455.00 | 1,380.00 | 1,450.00 | 1,450.00 | 7.39% | 5,059 |
| Oct 24, 2025 | 1,310.00 | 1,366.00 | 1,310.00 | 1,350.25 | 1,350.25 | 3.07% | 1,038 |
| Oct 23, 2025 | 1,320.00 | 1,350.00 | 1,300.01 | 1,310.00 | 1,310.00 | 0.77% | 1,571 |
| Oct 22, 2025 | 1,325.00 | 1,330.00 | 1,235.00 | 1,300.01 | 1,300.01 | -9.90% | 2,420 |
| Oct 21, 2025 | 1,500.00 | 1,500.00 | 1,427.00 | 1,442.91 | 1,442.91 | -3.82% | 747 |
| Oct 20, 2025 | 1,600.00 | 1,600.00 | 1,500.02 | 1,500.28 | 1,500.28 | -2.45% | 857 |
| Oct 17, 2025 | 1,542.00 | 1,600.00 | 1,476.62 | 1,538.02 | 1,538.02 | -6.99% | 2,202 |
| Oct 16, 2025 | 1,780.00 | 1,881.11 | 1,649.68 | 1,653.55 | 1,653.55 | -6.26% | 781 |
| Oct 15, 2025 | 1,830.00 | 1,833.99 | 1,725.02 | 1,764.01 | 1,764.01 | -0.17% | 594 |
| Oct 14, 2025 | 1,693.00 | 1,835.79 | 1,600.00 | 1,767.02 | 1,767.02 | 4.50% | 1,950 |
| Oct 13, 2025 | 1,550.00 | 1,691.00 | 1,550.00 | 1,691.00 | 1,691.00 | 11.18% | 2,729 |
| Oct 10, 2025 | 1,663.99 | 1,663.99 | 1,521.00 | 1,521.00 | 1,521.00 | -5.88% | 2,754 |
| Oct 9, 2025 | 1,545.00 | 1,617.21 | 1,538.00 | 1,616.09 | 1,616.09 | 7.80% | 4,840 |
| Oct 8, 2025 | 1,500.00 | 1,620.00 | 1,484.00 | 1,499.17 | 1,499.17 | 8.69% | 8,300 |
| Oct 7, 2025 | 1,309.00 | 1,390.00 | 1,280.00 | 1,379.29 | 1,379.29 | 2.51% | 2,139 |
| Oct 6, 2025 | 1,265.00 | 1,368.00 | 1,265.00 | 1,345.48 | 1,345.48 | 7.85% | 557 |
| Oct 3, 2025 | 1,190.00 | 1,260.00 | 1,190.00 | 1,247.50 | 1,247.50 | 1.70% | 783 |
| Oct 2, 2025 | 1,090.00 | 1,228.00 | 1,090.00 | 1,226.70 | 1,226.70 | 18.26% | 4,074 |
| Oct 1, 2025 | 954.79 | 1,040.00 | 935.00 | 1,037.27 | 1,037.27 | 14.49% | 3,885 |
| Sep 30, 2025 | 872.00 | 906.00 | 872.00 | 906.00 | 906.00 | 0.67% | 457 |
| Sep 29, 2025 | 927.00 | 971.99 | 891.00 | 900.00 | 900.00 | -4.26% | 2,393 |
| Sep 26, 2025 | 911.07 | 940.00 | 892.00 | 940.00 | 940.00 | 3.22% | 221 |
| Sep 25, 2025 | 943.21 | 952.00 | 899.90 | 910.70 | 910.70 | -9.83% | 786 |