AST SpaceMobile, Inc. (BMV:ASTS)
Mexico · Delayed Price · Currency is MXN 1,750.01
-49.99 (-2.78%)
At close: Feb 9, 2026
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 9, 2026 | 1,760.00 | 1,818.00 | 1,740.00 | 1,750.01 | 1,750.01 | -2.78% | 189 |
| Feb 6, 2026 | 1,650.00 | 1,820.00 | 1,610.00 | 1,800.00 | 1,800.00 | 10.43% | 586 |
| Feb 5, 2026 | 1,780.00 | 1,780.00 | 1,615.00 | 1,630.00 | 1,630.00 | -8.98% | 832 |
| Feb 4, 2026 | 1,940.00 | 1,940.00 | 1,705.00 | 1,790.83 | 1,790.83 | -10.46% | 792 |
| Feb 3, 2026 | 1,853.00 | 2,000.00 | 1,850.00 | 2,000.00 | 2,000.00 | 2.04% | 4,409 |
| Jan 30, 2026 | 2,087.77 | 2,220.00 | 1,916.00 | 1,960.00 | 1,960.00 | -5.53% | 1,863 |
| Jan 29, 2026 | 2,016.00 | 2,080.00 | 1,972.00 | 2,074.66 | 2,074.66 | -0.26% | 3,105 |
| Jan 28, 2026 | 1,950.00 | 2,110.00 | 1,950.00 | 2,080.00 | 2,080.00 | 8.76% | 1,375 |
| Jan 27, 2026 | 1,829.00 | 1,920.00 | 1,805.00 | 1,912.44 | 1,912.44 | 4.58% | 487 |
| Jan 26, 2026 | 1,885.00 | 1,885.00 | 1,805.00 | 1,828.67 | 1,828.67 | -7.61% | 5,733 |
| Jan 23, 2026 | 2,007.11 | 2,015.00 | 1,955.00 | 1,979.26 | 1,979.26 | -3.91% | 1,458 |
| Jan 22, 2026 | 1,900.00 | 2,095.00 | 1,870.00 | 2,059.90 | 2,059.90 | 13.84% | 11,573 |
| Jan 21, 2026 | 2,070.00 | 2,070.00 | 1,700.00 | 1,809.50 | 1,809.50 | -9.53% | 10,554 |
| Jan 20, 2026 | 1,980.00 | 2,080.00 | 1,980.00 | 2,000.00 | 2,000.00 | 1.47% | 8,304 |
| Jan 19, 2026 | 2,040.00 | 2,040.00 | 1,971.00 | 1,971.00 | 1,971.00 | -3.38% | 21 |
| Jan 16, 2026 | 1,852.00 | 2,114.00 | 1,852.00 | 2,040.00 | 2,040.00 | 14.93% | 2,080 |
| Jan 15, 2026 | 1,730.00 | 1,836.00 | 1,730.00 | 1,775.01 | 1,775.01 | 6.61% | 10,718 |
| Jan 14, 2026 | 1,600.00 | 1,665.00 | 1,585.00 | 1,665.00 | 1,665.00 | 0.25% | 1,071 |
| Jan 13, 2026 | 1,760.00 | 1,760.00 | 1,650.00 | 1,660.86 | 1,660.86 | -5.90% | 1,242 |
| Jan 12, 2026 | 1,728.00 | 1,804.00 | 1,680.01 | 1,765.00 | 1,765.00 | -0.84% | 1,737 |
| Jan 9, 2026 | 1,640.00 | 1,825.00 | 1,640.00 | 1,780.00 | 1,780.00 | 9.71% | 5,098 |
| Jan 8, 2026 | 1,584.00 | 1,677.13 | 1,584.00 | 1,622.51 | 1,622.51 | 4.68% | 2,490 |
| Jan 7, 2026 | 1,650.00 | 1,696.28 | 1,510.00 | 1,549.91 | 1,549.91 | -10.92% | 3,905 |
| Jan 6, 2026 | 1,630.00 | 1,750.00 | 1,630.00 | 1,740.00 | 1,740.00 | 6.10% | 580 |
| Jan 5, 2026 | 1,495.00 | 1,640.00 | 1,495.00 | 1,640.00 | 1,640.00 | 10.03% | 5,474 |
| Jan 2, 2026 | 1,256.60 | 1,495.00 | 1,245.00 | 1,490.50 | 1,490.50 | 15.27% | 1,623 |
| Dec 31, 2025 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | -4.43% | 26 |
| Dec 30, 2025 | 1,350.00 | 1,399.11 | 1,315.60 | 1,353.00 | 1,353.00 | 4.40% | 4,691 |
| Dec 29, 2025 | 1,338.99 | 1,338.99 | 1,296.00 | 1,296.00 | 1,296.00 | 0.81% | 2,136 |
| Dec 26, 2025 | 1,365.00 | 1,365.00 | 1,275.00 | 1,285.54 | 1,285.54 | -10.33% | 687 |
| Dec 24, 2025 | 1,562.00 | 1,630.00 | 1,420.00 | 1,433.60 | 1,433.60 | -6.64% | 405 |
| Dec 23, 2025 | 1,533.42 | 1,562.84 | 1,516.00 | 1,535.56 | 1,535.56 | -0.93% | 2,496 |
| Dec 22, 2025 | 1,429.41 | 1,560.00 | 1,429.41 | 1,550.00 | 1,550.00 | 13.99% | 9,089 |
| Dec 19, 2025 | 1,242.00 | 1,373.18 | 1,225.51 | 1,359.78 | 1,359.78 | 15.63% | 7,550 |
| Dec 18, 2025 | 1,183.61 | 1,183.61 | 1,176.00 | 1,176.00 | 1,176.00 | 5.47% | 48 |
| Dec 17, 2025 | 1,215.00 | 1,220.00 | 1,115.00 | 1,115.00 | 1,115.00 | -8.23% | 1,069 |
| Dec 16, 2025 | 1,181.58 | 1,220.00 | 1,181.58 | 1,215.00 | 1,215.00 | -0.98% | 153 |
| Dec 15, 2025 | 1,366.44 | 1,366.44 | 1,227.00 | 1,227.00 | 1,227.00 | -19.48% | 1,663 |
| Dec 11, 2025 | 1,430.00 | 1,541.00 | 1,430.00 | 1,523.86 | 1,523.86 | 5.09% | 699 |
| Dec 10, 2025 | 1,358.88 | 1,455.00 | 1,358.88 | 1,450.00 | 1,450.00 | 7.41% | 2,038 |
| Dec 9, 2025 | 1,339.19 | 1,350.01 | 1,273.31 | 1,350.01 | 1,350.01 | -0.23% | 1,315 |
| Dec 8, 2025 | 1,400.00 | 1,400.00 | 1,310.01 | 1,353.11 | 1,353.11 | 0.53% | 279 |
| 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 |