AST SpaceMobile, Inc. (BMV:ASTS)
Mexico · Delayed Price · Currency is MXN 1,805.00
+151.85 (9.19%)
Last updated: May 22, 2026, 11:28 AM CST
BMV:ASTS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 1,830.00 | 1,855.00 | 1,803.48 | 1,805.01 | - | 9.19% | 3,312 |
| 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 |
| Apr 21, 2026 | 1,405.00 | 1,467.00 | 1,378.00 | 1,380.57 | 1,380.57 | -0.61% | 6,514 |
| Apr 20, 2026 | 1,330.00 | 1,400.00 | 1,310.00 | 1,389.00 | 1,389.00 | -6.27% | 20,495 |
| Apr 17, 2026 | 1,520.00 | 1,527.67 | 1,475.00 | 1,481.84 | 1,481.84 | -5.08% | 3,831 |
| Apr 16, 2026 | 1,535.00 | 1,562.65 | 1,500.01 | 1,561.12 | 1,561.12 | 3.04% | 1,141 |
| Apr 15, 2026 | 1,571.00 | 1,571.00 | 1,454.58 | 1,515.00 | 1,515.00 | -0.89% | 2,043 |
| Apr 14, 2026 | 1,698.00 | 1,698.00 | 1,517.00 | 1,528.55 | 1,528.55 | -10.09% | 7,043 |
| Apr 13, 2026 | 1,617.00 | 1,737.00 | 1,617.00 | 1,700.00 | 1,700.00 | 3.49% | 2,294 |
| Apr 10, 2026 | 1,628.50 | 1,678.60 | 1,590.00 | 1,642.75 | 1,642.75 | 2.75% | 6,765 |
| Apr 9, 2026 | 1,655.00 | 1,662.00 | 1,592.00 | 1,598.73 | 1,598.73 | -5.06% | 15,422 |
| Apr 8, 2026 | 1,750.00 | 1,750.00 | 1,668.00 | 1,684.00 | 1,684.00 | 2.43% | 377 |
| Apr 7, 2026 | 1,620.60 | 1,650.49 | 1,610.00 | 1,644.00 | 1,644.00 | -3.63% | 326 |
| Apr 6, 2026 | 1,757.00 | 1,757.00 | 1,705.00 | 1,706.00 | 1,706.00 | 14.08% | 2,189 |
| Apr 1, 2026 | 1,539.99 | 1,571.25 | 1,495.00 | 1,495.45 | 1,495.45 | 0.58% | 1,953 |
| Mar 31, 2026 | 1,423.00 | 1,490.51 | 1,423.00 | 1,486.77 | 1,486.77 | 13.93% | 3,069 |
| Mar 30, 2026 | 1,440.00 | 1,440.00 | 1,305.00 | 1,305.00 | 1,305.00 | -9.24% | 546 |
| Mar 27, 2026 | 1,575.00 | 1,575.00 | 1,430.00 | 1,437.80 | 1,437.80 | -8.55% | 1,222 |
| Mar 26, 2026 | 1,643.00 | 1,643.00 | 1,570.00 | 1,572.18 | 1,572.18 | -6.97% | 1,779 |
| Mar 25, 2026 | 1,623.00 | 1,740.00 | 1,623.00 | 1,690.02 | 1,690.02 | 10.81% | 1,813 |
| Mar 24, 2026 | 1,546.00 | 1,565.11 | 1,489.00 | 1,525.11 | 1,525.11 | -3.47% | 835 |
| Mar 23, 2026 | 1,598.45 | 1,610.00 | 1,542.00 | 1,580.00 | 1,580.00 | 1.54% | 582 |
| Mar 20, 2026 | 1,700.00 | 1,725.00 | 1,556.00 | 1,556.00 | 1,556.00 | -7.40% | 4,550 |
| Mar 19, 2026 | 1,637.11 | 1,680.36 | 1,634.85 | 1,680.36 | 1,680.36 | 3.31% | 991 |
| Mar 18, 2026 | 1,650.00 | 1,679.00 | 1,620.00 | 1,626.60 | 1,626.60 | -3.75% | 121 |
| Mar 17, 2026 | 1,555.00 | 1,700.00 | 1,555.00 | 1,690.00 | 1,690.00 | 8.68% | 483 |
| Mar 13, 2026 | 1,636.00 | 1,636.00 | 1,540.00 | 1,555.00 | 1,555.00 | -0.32% | 3,183 |
| Mar 12, 2026 | 1,554.00 | 1,580.00 | 1,505.00 | 1,560.00 | 1,560.00 | -0.06% | 957 |
| Mar 11, 2026 | 1,563.00 | 1,633.29 | 1,560.00 | 1,561.00 | 1,561.00 | 1.36% | 1,628 |
| Mar 10, 2026 | 1,577.00 | 1,613.50 | 1,540.00 | 1,540.00 | 1,540.00 | -4.00% | 444 |