AST SpaceMobile, Inc. (BMV:ASTS)
Mexico · Delayed Price · Currency is MXN 1,521.00
-95.09 (-5.88%)
At close: Oct 10, 2025
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 24, 2025 | 1,000.00 | 1,015.00 | 979.50 | 1,010.00 | 1,010.00 | 1.00% | 571 |
| Sep 23, 2025 | 895.00 | 1,030.99 | 895.00 | 999.99 | 999.99 | 11.70% | 7,332 |
| Sep 22, 2025 | 837.00 | 897.10 | 833.00 | 895.27 | 895.27 | 7.48% | 1,731 |
| 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 |