AST SpaceMobile, Inc. (BMV:ASTS)
Mexico · Delayed Price · Currency is MXN 1,172.12
-43.88 (-3.61%)
At close: Aug 10, 2026
BMV:ASTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1,198.00 | 1,198.00 | 1,172.12 | 1,172.12 | 1,172.12 | -3.61% | 533 |
| Aug 7, 2026 | 1,150.00 | 1,230.00 | 1,150.00 | 1,216.00 | 1,216.00 | 4.83% | 3,163 |
| Aug 6, 2026 | 1,195.00 | 1,241.00 | 1,160.00 | 1,160.00 | 1,160.00 | -0.42% | 716 |
| Aug 5, 2026 | 1,187.00 | 1,209.98 | 1,150.00 | 1,164.93 | 1,164.93 | -3.87% | 2,124 |
| Aug 4, 2026 | 1,166.00 | 1,223.00 | 1,158.00 | 1,211.85 | 1,211.85 | 9.97% | 3,810 |
| Aug 3, 2026 | 1,014.12 | 1,120.00 | 1,014.00 | 1,102.00 | 1,102.00 | 7.30% | 643 |
| Jul 31, 2026 | 1,084.00 | 1,084.00 | 984.00 | 1,027.00 | 1,027.00 | 1.98% | 941 |
| Jul 30, 2026 | 951.00 | 1,009.00 | 951.00 | 1,007.02 | 1,007.02 | 8.80% | 2,174 |
| Jul 29, 2026 | 1,042.79 | 1,042.79 | 924.77 | 925.59 | 925.59 | -4.58% | 428 |
| Jul 28, 2026 | 970.00 | 1,020.59 | 935.00 | 970.00 | 970.00 | -2.02% | 1,556 |
| Jul 27, 2026 | 985.01 | 1,000.00 | 985.00 | 990.01 | 990.01 | 0.72% | 94 |
| Jul 24, 2026 | 1,010.02 | 1,010.02 | 977.00 | 982.92 | 982.92 | -5.22% | 1,002 |
| Jul 23, 2026 | 1,045.00 | 1,050.00 | 1,015.00 | 1,037.00 | 1,037.00 | -3.91% | 291 |
| Jul 22, 2026 | 1,115.00 | 1,115.00 | 1,065.00 | 1,079.19 | 1,079.19 | -2.34% | 1,940 |
| Jul 21, 2026 | 1,040.00 | 1,120.00 | 1,040.00 | 1,105.00 | 1,105.00 | 10.69% | 1,580 |
| Jul 20, 2026 | 1,017.11 | 1,044.89 | 988.71 | 998.30 | 998.30 | -1.81% | 1,736 |
| Jul 17, 2026 | 980.01 | 1,080.00 | 970.00 | 1,016.74 | 1,016.74 | 7.70% | 4,225 |
| Jul 16, 2026 | 1,124.95 | 1,124.95 | 932.00 | 944.03 | 944.03 | -18.24% | 9,127 |
| Jul 15, 2026 | 1,160.01 | 1,239.99 | 1,123.30 | 1,154.59 | 1,154.59 | -4.74% | 3,356 |
| Jul 14, 2026 | 1,204.00 | 1,245.00 | 1,204.00 | 1,212.00 | 1,212.00 | 2.58% | 904 |
| Jul 13, 2026 | 1,230.01 | 1,240.00 | 1,173.10 | 1,181.53 | 1,181.53 | -7.69% | 1,389 |
| Jul 10, 2026 | 1,270.00 | 1,280.00 | 1,250.00 | 1,280.00 | 1,280.00 | -1.54% | 119 |
| Jul 9, 2026 | 1,311.00 | 1,320.00 | 1,280.00 | 1,300.00 | 1,300.00 | -1.46% | 1,024 |
| Jul 8, 2026 | 1,300.00 | 1,370.00 | 1,290.00 | 1,319.32 | 1,319.32 | 0.74% | 765 |
| Jul 7, 2026 | 1,370.00 | 1,370.00 | 1,297.00 | 1,309.64 | 1,309.64 | -7.31% | 1,979 |
| Jul 6, 2026 | 1,440.00 | 1,440.00 | 1,413.00 | 1,413.00 | 1,413.00 | -3.85% | 391 |
| Jul 2, 2026 | 1,570.00 | 1,570.00 | 1,440.00 | 1,469.52 | 1,469.52 | -2.05% | 1,070 |
| 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 |