AST SpaceMobile, Inc. (BMV:ASTS)
Mexico · Delayed Price · Currency is MXN 1,006.13
-83.65 (-7.68%)
At close: Sep 18, 2026
BMV:ASTS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 1,080.00 | 1,080.00 | 1,000.00 | 1,005.50 | 1,005.50 | -7.73% | 2,131 |
| Sep 17, 2026 | 1,066.00 | 1,090.00 | 1,065.00 | 1,089.78 | 1,089.78 | 7.37% | 653 |
| Sep 15, 2026 | 1,040.00 | 1,040.00 | 995.00 | 1,015.00 | 1,015.00 | -1.30% | 1,007 |
| Sep 14, 2026 | 1,000.00 | 1,035.00 | 1,000.00 | 1,028.39 | 1,028.39 | 1.12% | 304 |
| Sep 11, 2026 | 1,020.11 | 1,035.00 | 1,015.00 | 1,017.04 | 1,017.04 | -0.29% | 277 |
| Sep 10, 2026 | 1,063.00 | 1,090.25 | 1,020.00 | 1,020.00 | 1,020.00 | -3.84% | 444 |
| Sep 9, 2026 | 1,075.00 | 1,086.50 | 1,057.00 | 1,060.68 | 1,060.68 | -5.34% | 920 |
| Sep 8, 2026 | 1,083.00 | 1,135.00 | 1,083.00 | 1,120.50 | 1,120.50 | 7.02% | 1,641 |
| Sep 7, 2026 | 1,050.00 | 1,050.00 | 1,047.00 | 1,047.00 | 1,047.00 | - | 38 |
| Sep 4, 2026 | 1,092.00 | 1,106.28 | 1,046.50 | 1,047.00 | 1,047.00 | -0.76% | 2,218 |
| Sep 3, 2026 | 1,090.00 | 1,090.00 | 1,039.00 | 1,055.00 | 1,055.00 | -1.13% | 778 |
| Sep 2, 2026 | 1,037.11 | 1,067.11 | 1,023.00 | 1,067.11 | 1,067.11 | 12.24% | 2,039 |
| Sep 1, 2026 | 959.00 | 965.00 | 948.00 | 950.73 | 950.73 | -5.26% | 2,563 |
| Aug 31, 2026 | 988.00 | 1,004.00 | 971.00 | 1,003.51 | 1,003.51 | 1.57% | 716 |
| Aug 28, 2026 | 1,050.00 | 1,050.00 | 982.00 | 988.00 | 988.00 | -4.37% | 871 |
| Aug 27, 2026 | 1,020.08 | 1,045.00 | 1,020.08 | 1,033.11 | 1,033.11 | 1.78% | 400 |
| Aug 26, 2026 | 1,040.03 | 1,040.03 | 1,010.00 | 1,015.00 | 1,015.00 | -3.79% | 402 |
| Aug 25, 2026 | 1,070.00 | 1,070.00 | 1,040.03 | 1,055.00 | 1,055.00 | -0.48% | 1,308 |
| Aug 24, 2026 | 1,104.00 | 1,104.00 | 1,060.00 | 1,060.14 | 1,060.14 | -8.37% | 1,000 |
| Aug 21, 2026 | 1,095.00 | 1,158.00 | 1,095.00 | 1,157.00 | 1,157.00 | 5.66% | 494 |
| Aug 20, 2026 | 1,090.00 | 1,100.00 | 1,067.90 | 1,095.00 | 1,095.00 | -2.93% | 1,268 |
| Aug 19, 2026 | 1,130.00 | 1,130.00 | 1,095.00 | 1,128.01 | 1,128.01 | -1.23% | 179 |
| Aug 18, 2026 | 1,144.89 | 1,150.00 | 1,130.00 | 1,142.01 | 1,142.01 | -5.62% | 1,191 |
| Aug 17, 2026 | 1,249.99 | 1,250.00 | 1,210.00 | 1,210.00 | 1,210.00 | 0.83% | 287 |
| Aug 14, 2026 | 1,239.00 | 1,239.00 | 1,177.00 | 1,200.00 | 1,200.00 | -1.48% | 616 |
| Aug 13, 2026 | 1,250.00 | 1,263.00 | 1,218.00 | 1,218.00 | 1,218.00 | -3.72% | 146 |
| Aug 12, 2026 | 1,238.00 | 1,270.00 | 1,238.00 | 1,265.00 | 1,265.00 | 3.66% | 3,735 |
| Aug 11, 2026 | 1,195.00 | 1,227.00 | 1,140.00 | 1,220.30 | 1,220.30 | 4.11% | 890 |
| 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 |