AST SpaceMobile, Inc. (BMV:ASTS)
Mexico · Delayed Price · Currency is MXN 1,002.78
-21.22 (-2.07%)
Last updated: Jul 31, 2025
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2025 | 815.00 | 815.50 | 745.23 | 745.23 | - | -8.00% | 208 |
| Jun 16, 2025 | 800.00 | 810.00 | 800.00 | 810.00 | - | 9.46% | 77 |
| Jun 13, 2025 | 733.60 | 753.50 | 733.60 | 740.00 | - | 6.47% | 339 |
| Jun 12, 2025 | 700.00 | 725.00 | 695.00 | 695.00 | - | 0.58% | 224 |
| Jun 11, 2025 | 677.25 | 700.00 | 673.38 | 691.00 | - | 5.99% | 1,572 |
| Jun 10, 2025 | 688.00 | 688.00 | 651.92 | 651.92 | - | 9.57% | 66 |
| Jun 6, 2025 | 620.00 | 620.00 | 575.00 | 595.00 | - | 5.61% | 2,942 |
| Jun 5, 2025 | 571.00 | 575.00 | 535.00 | 563.40 | - | -1.16% | 4,598 |
| Jun 4, 2025 | 513.00 | 570.00 | 513.00 | 570.00 | - | 16.80% | 702 |
| Jun 3, 2025 | 478.00 | 497.00 | 475.01 | 488.00 | - | 5.86% | 409 |
| Jun 2, 2025 | 465.00 | 465.00 | 461.00 | 461.00 | - | 3.13% | 37 |
| May 30, 2025 | 468.00 | 468.00 | 447.00 | 447.00 | - | -3.09% | 131 |
| May 29, 2025 | 480.00 | 480.00 | 460.00 | 461.26 | - | -7.93% | 1,102 |
| May 28, 2025 | 501.00 | 501.00 | 501.00 | 501.00 | - | 5.03% | 206 |
| May 27, 2025 | 485.00 | 485.00 | 477.00 | 477.00 | - | 0.42% | 46 |
| May 23, 2025 | 475.00 | 475.00 | 475.00 | 475.00 | - | 0.64% | 259 |
| May 22, 2025 | 473.50 | 475.00 | 472.00 | 472.00 | - | - | 32 |
| May 21, 2025 | 480.00 | 480.00 | 472.00 | 472.00 | - | -1.26% | 535 |
| May 19, 2025 | 519.00 | 519.00 | 475.00 | 478.00 | - | -8.08% | 430 |
| May 16, 2025 | 530.00 | 540.00 | 515.00 | 520.00 | - | 0.78% | 418 |