AST SpaceMobile, Inc. (BMV:ASTS)
Mexico · Delayed Price · Currency is MXN 1,500.26
-54.36 (-3.50%)
At close: Jul 1, 2026
BMV:ASTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 1,512.00 | 1,602.00 | 1,499.00 | 1,500.26 | 1,500.26 | -3.50% | 1,676 |
| Jun 30, 2026 | 1,503.00 | 1,560.00 | 1,457.11 | 1,554.62 | 1,554.62 | 3.18% | 17,341 |
| Jun 29, 2026 | 1,450.00 | 1,515.00 | 1,450.00 | 1,506.69 | 1,506.69 | 20.03% | 2,400 |
| Jun 26, 2026 | 1,166.00 | 1,275.00 | 1,166.00 | 1,255.31 | 1,255.31 | 8.22% | 6,531 |
| Jun 25, 2026 | 1,210.00 | 1,210.00 | 1,125.00 | 1,160.00 | 1,160.00 | -3.38% | 1,822 |
| Jun 24, 2026 | 1,230.00 | 1,240.00 | 1,189.00 | 1,200.55 | 1,200.55 | -6.24% | 6,492 |
| Jun 23, 2026 | 1,277.11 | 1,363.00 | 1,277.11 | 1,280.43 | 1,280.43 | 0.34% | 3,987 |
| Jun 22, 2026 | 1,345.00 | 1,345.00 | 1,268.00 | 1,276.09 | 1,276.09 | -5.47% | 3,882 |
| Jun 19, 2026 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | 1,350.00 | -3.20% | 39 |
| Jun 18, 2026 | 1,503.00 | 1,503.00 | 1,345.00 | 1,394.64 | 1,394.64 | -6.52% | 5,050 |
| Jun 17, 2026 | 1,453.00 | 1,520.00 | 1,442.00 | 1,491.89 | 1,491.89 | 4.59% | 13,165 |
| Jun 16, 2026 | 1,513.10 | 1,520.00 | 1,413.00 | 1,426.41 | 1,426.41 | -5.72% | 2,128 |
| Jun 15, 2026 | 1,470.66 | 1,527.00 | 1,450.00 | 1,513.03 | 1,513.03 | 6.30% | 1,749 |
| Jun 12, 2026 | 1,681.52 | 1,681.52 | 1,408.73 | 1,423.33 | 1,423.33 | -15.36% | 4,253 |
| Jun 11, 2026 | 1,566.00 | 1,690.00 | 1,566.00 | 1,681.53 | 1,681.53 | 9.47% | 6,245 |
| Jun 10, 2026 | 1,530.00 | 1,610.75 | 1,530.00 | 1,536.00 | 1,536.00 | -0.90% | 1,453 |
| Jun 9, 2026 | 1,685.00 | 1,738.00 | 1,500.00 | 1,550.00 | 1,550.00 | -2.33% | 2,186 |
| Jun 8, 2026 | 1,640.00 | 1,655.00 | 1,587.00 | 1,587.00 | 1,587.00 | -3.06% | 2,134 |
| Jun 5, 2026 | 1,800.00 | 1,800.00 | 1,590.01 | 1,637.14 | 1,637.14 | -13.01% | 1,444 |
| Jun 4, 2026 | 1,755.00 | 1,913.70 | 1,755.00 | 1,882.00 | 1,882.00 | 0.11% | 1,129 |
| Jun 3, 2026 | 1,957.11 | 1,957.11 | 1,850.00 | 1,880.00 | 1,880.00 | -8.07% | 2,274 |
| Jun 2, 2026 | 1,900.00 | 2,047.00 | 1,900.00 | 2,045.00 | 2,045.00 | 11.37% | 13,396 |
| Jun 1, 2026 | 1,962.00 | 1,962.00 | 1,765.00 | 1,836.27 | 1,836.27 | -5.94% | 4,594 |
| May 29, 2026 | 2,170.00 | 2,170.00 | 1,830.00 | 1,952.24 | 1,952.24 | -15.12% | 40,843 |
| May 28, 2026 | 2,139.00 | 2,300.00 | 2,127.60 | 2,300.00 | 2,300.00 | 2.22% | 1,525 |
| May 27, 2026 | 2,111.00 | 2,260.00 | 2,060.00 | 2,250.00 | 2,250.00 | 9.70% | 4,445 |
| May 26, 2026 | 1,932.00 | 2,200.00 | 1,932.00 | 2,051.13 | 2,051.13 | 11.78% | 4,339 |
| May 25, 2026 | 1,826.00 | 1,849.77 | 1,826.00 | 1,835.00 | 1,835.00 | 0.49% | 82 |
| May 22, 2026 | 1,667.00 | 1,855.00 | 1,667.00 | 1,826.10 | 1,826.10 | 10.46% | 10,050 |
| May 21, 2026 | 1,570.00 | 1,671.00 | 1,553.50 | 1,653.15 | 1,653.15 | 6.62% | 7,936 |
| May 20, 2026 | 1,575.00 | 1,593.00 | 1,539.00 | 1,550.44 | 1,550.44 | 0.57% | 6,932 |
| May 19, 2026 | 1,390.00 | 1,570.01 | 1,371.44 | 1,541.66 | 1,541.66 | 3.32% | 2,318 |
| May 18, 2026 | 1,460.00 | 1,550.00 | 1,439.00 | 1,492.06 | 1,492.06 | 0.54% | 1,521 |
| May 15, 2026 | 1,430.00 | 1,484.00 | 1,368.00 | 1,484.00 | 1,484.00 | 2.98% | 1,263 |
| May 14, 2026 | 1,369.89 | 1,447.00 | 1,369.89 | 1,441.03 | 1,441.03 | 11.61% | 3,508 |
| May 13, 2026 | 1,250.00 | 1,330.00 | 1,250.00 | 1,291.17 | 1,291.17 | 2.60% | 2,298 |
| May 12, 2026 | 1,322.69 | 1,360.00 | 1,208.00 | 1,258.44 | 1,258.44 | -11.73% | 3,311 |
| May 11, 2026 | 1,356.00 | 1,452.00 | 1,347.11 | 1,425.60 | 1,425.60 | 11.45% | 8,402 |
| May 8, 2026 | 1,201.00 | 1,290.00 | 1,168.00 | 1,279.13 | 1,279.13 | 13.75% | 5,843 |
| May 7, 2026 | 1,234.81 | 1,235.00 | 1,124.49 | 1,124.49 | 1,124.49 | -7.45% | 1,609 |
| May 6, 2026 | 1,183.00 | 1,226.00 | 1,183.00 | 1,215.00 | 1,215.00 | 9.34% | 1,535 |
| May 5, 2026 | 1,170.00 | 1,170.00 | 1,110.00 | 1,111.25 | 1,111.25 | -7.58% | 3,293 |
| May 4, 2026 | 1,275.00 | 1,275.00 | 1,197.00 | 1,202.34 | 1,202.34 | -6.65% | 2,076 |
| Apr 30, 2026 | 1,249.00 | 1,288.00 | 1,249.00 | 1,288.00 | 1,288.00 | 5.36% | 767 |
| Apr 29, 2026 | 1,210.00 | 1,229.99 | 1,190.00 | 1,222.43 | 1,222.43 | -1.76% | 2,182 |
| Apr 28, 2026 | 1,300.00 | 1,337.10 | 1,240.09 | 1,244.33 | 1,244.33 | -6.91% | 5,816 |
| Apr 27, 2026 | 1,330.00 | 1,347.00 | 1,290.00 | 1,336.71 | 1,336.71 | 0.80% | 786 |
| Apr 24, 2026 | 1,364.00 | 1,370.00 | 1,325.00 | 1,326.12 | 1,326.12 | -3.41% | 9,032 |
| Apr 23, 2026 | 1,416.00 | 1,416.00 | 1,350.00 | 1,372.97 | 1,372.97 | -6.29% | 4,180 |
| Apr 22, 2026 | 1,462.00 | 1,517.11 | 1,440.00 | 1,465.09 | 1,465.09 | 6.12% | 10,696 |