AST SpaceMobile, Inc. (BMV:ASTS)
Mexico · Delayed Price · Currency is MXN 1,486.43
+128.40 (9.45%)
At close: Mar 2, 2026
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 2, 2026 | 1,335.00 | 1,494.00 | 1,335.00 | 1,486.43 | 1,486.43 | 9.45% | 1,245 |
| Feb 27, 2026 | 1,421.00 | 1,421.00 | 1,340.00 | 1,358.03 | 1,358.03 | -8.09% | 1,395 |
| Feb 26, 2026 | 1,435.00 | 1,500.00 | 1,426.00 | 1,477.50 | 1,477.50 | 3.32% | 1,159 |
| Feb 25, 2026 | 1,480.00 | 1,480.00 | 1,430.00 | 1,430.00 | 1,430.00 | -3.23% | 322 |
| Feb 24, 2026 | 1,425.00 | 1,477.77 | 1,425.00 | 1,477.77 | 1,477.77 | 1.22% | 2,134 |
| Feb 23, 2026 | 1,350.01 | 1,460.00 | 1,350.01 | 1,460.00 | 1,460.00 | 6.06% | 1,222 |
| Feb 20, 2026 | 1,468.00 | 1,470.99 | 1,373.00 | 1,376.60 | 1,376.60 | -6.80% | 901 |
| Feb 19, 2026 | 1,436.00 | 1,477.00 | 1,436.00 | 1,477.00 | 1,477.00 | 1.16% | 255 |
| Feb 18, 2026 | 1,438.00 | 1,492.00 | 1,438.00 | 1,460.00 | 1,460.00 | 1.39% | 1,695 |
| Feb 17, 2026 | 1,377.00 | 1,448.00 | 1,370.00 | 1,440.00 | 1,440.00 | 2.06% | 4,182 |
| Feb 16, 2026 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 0.07% | 6 |
| Feb 13, 2026 | 1,450.00 | 1,454.00 | 1,401.05 | 1,410.00 | 1,410.00 | 0.64% | 4,632 |
| Feb 12, 2026 | 1,580.00 | 1,580.00 | 1,380.00 | 1,401.05 | 1,401.05 | -16.46% | 3,158 |
| Feb 11, 2026 | 1,677.00 | 1,735.00 | 1,615.00 | 1,677.10 | 1,677.10 | 1.47% | 1,026 |
| Feb 10, 2026 | 1,680.00 | 1,725.00 | 1,650.00 | 1,652.77 | 1,652.77 | -5.56% | 409 |
| 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 |