AST SpaceMobile, Inc. (BMV:ASTS)
Mexico
· Delayed Price · Currency is MXN 1,346.00
+11.00 (0.82%)
At close: Dec 5, 2025
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,313.11 | 1,377.98 | 1,310.00 | 1,346.00 | 1,346.00 | 0.82% | 1,963 |
| Dec 4, 2025 | 1,168.00 | 1,340.00 | 1,168.00 | 1,335.00 | 1,335.00 | 19.98% | 3,367 |
| Dec 3, 2025 | 1,071.00 | 1,113.75 | 1,050.00 | 1,112.70 | 1,112.70 | 6.84% | 896 |
| Dec 2, 2025 | 980.00 | 1,048.33 | 980.00 | 1,041.47 | 1,041.47 | 7.26% | 1,655 |
| Dec 1, 2025 | 985.00 | 985.00 | 960.00 | 971.00 | 971.00 | -7.52% | 684 |
| Nov 28, 2025 | 1,031.07 | 1,065.00 | 1,031.07 | 1,050.00 | 1,050.00 | 1.84% | 347 |
| Nov 26, 2025 | 1,000.00 | 1,035.00 | 1,000.00 | 1,031.07 | 1,031.07 | -0.67% | 624 |
| Nov 25, 2025 | 1,018.00 | 1,038.00 | 981.00 | 1,038.00 | 1,038.00 | 1.66% | 818 |
| Nov 24, 2025 | 978.00 | 1,024.00 | 972.00 | 1,021.01 | 1,021.01 | 7.47% | 994 |
| Nov 21, 2025 | 935.00 | 960.00 | 933.00 | 950.00 | 950.00 | 2.00% | 1,070 |
| Nov 20, 2025 | 1,080.00 | 1,080.00 | 931.35 | 931.35 | 931.35 | -12.30% | 727 |
| Nov 19, 2025 | 1,084.00 | 1,087.20 | 1,061.95 | 1,061.95 | 1,061.95 | -0.98% | 659 |
| Nov 18, 2025 | 1,100.00 | 1,100.00 | 1,010.00 | 1,072.50 | 1,072.50 | -5.51% | 2,421 |
| Nov 14, 2025 | 1,100.00 | 1,141.00 | 1,100.00 | 1,135.00 | 1,135.00 | 0.74% | 796 |
| Nov 13, 2025 | 1,180.00 | 1,185.98 | 1,109.59 | 1,126.68 | 1,126.68 | -5.00% | 213 |
| Nov 12, 2025 | 1,283.01 | 1,283.01 | 1,180.00 | 1,186.00 | 1,186.00 | -3.58% | 1,233 |
| Nov 11, 2025 | 1,263.25 | 1,278.84 | 1,230.00 | 1,230.00 | 1,230.00 | -3.91% | 2,569 |
| Nov 10, 2025 | 1,325.00 | 1,325.00 | 1,260.00 | 1,280.00 | 1,280.00 | 2.37% | 1,152 |
| Nov 7, 2025 | 1,185.00 | 1,250.33 | 1,185.00 | 1,250.33 | 1,250.33 | 2.99% | 233 |
| Nov 6, 2025 | 1,300.00 | 1,300.00 | 1,214.00 | 1,214.00 | 1,214.00 | -8.03% | 2,083 |
| Nov 5, 2025 | 1,300.00 | 1,340.00 | 1,270.00 | 1,320.00 | 1,320.00 | 1.22% | 575 |
| Nov 4, 2025 | 1,256.00 | 1,318.00 | 1,256.00 | 1,304.11 | 1,304.11 | -1.04% | 1,454 |
| Nov 3, 2025 | 1,490.00 | 1,490.00 | 1,316.00 | 1,317.80 | 1,317.80 | -11.56% | 2,767 |
| Oct 31, 2025 | 1,475.00 | 1,490.00 | 1,447.00 | 1,490.00 | 1,490.00 | 2.41% | 970 |
| Oct 30, 2025 | 1,463.15 | 1,502.89 | 1,455.00 | 1,455.00 | 1,455.00 | -1.76% | 165 |
| Oct 29, 2025 | 1,490.00 | 1,490.00 | 1,467.00 | 1,481.00 | 1,481.00 | 3.21% | 324 |
| Oct 28, 2025 | 1,472.00 | 1,472.00 | 1,435.00 | 1,435.00 | 1,435.00 | -1.03% | 299 |
| Oct 27, 2025 | 1,380.00 | 1,455.00 | 1,380.00 | 1,450.00 | 1,450.00 | 7.39% | 5,059 |
| Oct 24, 2025 | 1,310.00 | 1,366.00 | 1,310.00 | 1,350.25 | 1,350.25 | 3.07% | 1,038 |
| Oct 23, 2025 | 1,320.00 | 1,350.00 | 1,300.01 | 1,310.00 | 1,310.00 | 0.77% | 1,571 |
| Oct 22, 2025 | 1,325.00 | 1,330.00 | 1,235.00 | 1,300.01 | 1,300.01 | -9.90% | 2,420 |
| Oct 21, 2025 | 1,500.00 | 1,500.00 | 1,427.00 | 1,442.91 | 1,442.91 | -3.82% | 747 |
| Oct 20, 2025 | 1,600.00 | 1,600.00 | 1,500.02 | 1,500.28 | 1,500.28 | -2.45% | 857 |
| Oct 17, 2025 | 1,542.00 | 1,600.00 | 1,476.62 | 1,538.02 | 1,538.02 | -6.99% | 2,202 |
| Oct 16, 2025 | 1,780.00 | 1,881.11 | 1,649.68 | 1,653.55 | 1,653.55 | -6.26% | 781 |
| Oct 15, 2025 | 1,830.00 | 1,833.99 | 1,725.02 | 1,764.01 | 1,764.01 | -0.17% | 594 |
| Oct 14, 2025 | 1,693.00 | 1,835.79 | 1,600.00 | 1,767.02 | 1,767.02 | 4.50% | 1,950 |
| Oct 13, 2025 | 1,550.00 | 1,691.00 | 1,550.00 | 1,691.00 | 1,691.00 | 11.18% | 2,729 |
| Oct 10, 2025 | 1,663.99 | 1,663.99 | 1,521.00 | 1,521.00 | 1,521.00 | -5.88% | 2,754 |
| Oct 9, 2025 | 1,545.00 | 1,617.21 | 1,538.00 | 1,616.09 | 1,616.09 | 7.80% | 4,840 |
| Oct 8, 2025 | 1,500.00 | 1,620.00 | 1,484.00 | 1,499.17 | 1,499.17 | 8.69% | 8,300 |
| Oct 7, 2025 | 1,309.00 | 1,390.00 | 1,280.00 | 1,379.29 | 1,379.29 | 2.51% | 2,139 |
| Oct 6, 2025 | 1,265.00 | 1,368.00 | 1,265.00 | 1,345.48 | 1,345.48 | 7.85% | 557 |
| Oct 3, 2025 | 1,190.00 | 1,260.00 | 1,190.00 | 1,247.50 | 1,247.50 | 1.70% | 783 |
| Oct 2, 2025 | 1,090.00 | 1,228.00 | 1,090.00 | 1,226.70 | 1,226.70 | 18.26% | 4,074 |
| Oct 1, 2025 | 954.79 | 1,040.00 | 935.00 | 1,037.27 | 1,037.27 | 14.49% | 3,885 |
| Sep 30, 2025 | 872.00 | 906.00 | 872.00 | 906.00 | 906.00 | 0.67% | 457 |
| Sep 29, 2025 | 927.00 | 971.99 | 891.00 | 900.00 | 900.00 | -4.26% | 2,393 |
| Sep 26, 2025 | 911.07 | 940.00 | 892.00 | 940.00 | 940.00 | 3.22% | 221 |
| Sep 25, 2025 | 943.21 | 952.00 | 899.90 | 910.70 | 910.70 | -9.83% | 786 |
| Sep 24, 2025 | 1,000.00 | 1,015.00 | 979.50 | 1,010.00 | 1,010.00 | 1.00% | 571 |
| Sep 23, 2025 | 895.00 | 1,030.99 | 895.00 | 999.99 | 999.99 | 11.70% | 7,332 |
| Sep 22, 2025 | 837.00 | 897.10 | 833.00 | 895.27 | 895.27 | 7.48% | 1,731 |
| Sep 19, 2025 | 780.00 | 836.10 | 780.00 | 833.00 | 833.00 | 9.61% | 3,477 |
| Sep 18, 2025 | 770.00 | 770.00 | 749.00 | 760.00 | 760.00 | -0.26% | 3,168 |
| Sep 17, 2025 | 726.50 | 762.00 | 726.50 | 762.00 | 762.00 | 1.46% | 250 |
| Sep 15, 2025 | 742.00 | 760.00 | 730.00 | 751.00 | 751.00 | 4.27% | 451 |
| Sep 12, 2025 | 713.00 | 722.00 | 705.00 | 720.25 | 720.25 | 1.40% | 616 |
| Sep 11, 2025 | 705.00 | 722.00 | 705.00 | 710.31 | 710.31 | 2.07% | 944 |
| Sep 10, 2025 | 700.00 | 714.45 | 690.00 | 695.90 | 695.90 | 1.18% | 340 |
| Sep 9, 2025 | 748.00 | 748.00 | 680.00 | 687.80 | 687.80 | -8.05% | 1,119 |
| Sep 8, 2025 | 740.00 | 765.00 | 726.00 | 748.00 | 748.00 | -5.79% | 2,010 |
| Sep 5, 2025 | 788.00 | 800.00 | 785.00 | 794.00 | 794.00 | 1.35% | 5,672 |
| Sep 4, 2025 | 844.00 | 844.00 | 776.50 | 783.46 | 783.46 | -7.80% | 7,418 |
| Sep 3, 2025 | 900.10 | 905.00 | 849.00 | 849.74 | 849.74 | -6.52% | 1,490 |
| Sep 2, 2025 | 932.49 | 932.49 | 895.00 | 909.04 | 909.04 | -0.11% | 572 |
| Aug 29, 2025 | 891.00 | 910.00 | 880.28 | 910.00 | 910.00 | 1.11% | 1,173 |
| Aug 28, 2025 | 901.77 | 901.77 | 879.00 | 900.00 | 900.00 | -0.94% | 274 |
| Aug 27, 2025 | 945.00 | 945.00 | 908.50 | 908.50 | 908.50 | -3.86% | 1,101 |
| Aug 26, 2025 | 940.10 | 985.00 | 940.10 | 945.00 | 945.00 | 0.52% | 897 |
| Aug 25, 2025 | 893.00 | 950.00 | 893.00 | 940.10 | 940.10 | 7.44% | 205 |
| Aug 22, 2025 | 835.00 | 875.00 | 835.00 | 875.00 | 875.00 | 3.55% | 176 |
| Aug 21, 2025 | 837.00 | 845.00 | 827.00 | 845.00 | 845.00 | -0.24% | 78 |
| Aug 20, 2025 | 829.00 | 847.00 | 827.80 | 847.00 | 847.00 | - | 266 |
| Aug 19, 2025 | 890.00 | 890.00 | 846.00 | 847.00 | 847.00 | -5.99% | 272 |
| Aug 18, 2025 | 915.00 | 941.56 | 893.00 | 901.00 | 901.00 | -1.53% | 812 |
| Aug 15, 2025 | 905.00 | 915.00 | 905.00 | 915.00 | 915.00 | 0.29% | 1,247 |
| Aug 14, 2025 | 950.00 | 963.99 | 900.00 | 912.37 | 912.37 | -2.01% | 4,170 |
| Aug 13, 2025 | 920.00 | 932.97 | 885.11 | 931.11 | 931.11 | 0.28% | 325 |
| Aug 12, 2025 | 860.99 | 1,011.77 | 860.99 | 928.50 | 928.50 | 8.60% | 3,988 |
| Aug 11, 2025 | 866.00 | 882.00 | 853.00 | 855.00 | 855.00 | -1.16% | 1,387 |
| Aug 8, 2025 | 890.00 | 890.00 | 865.00 | 865.01 | 865.01 | -2.66% | 240 |
| Aug 7, 2025 | 911.11 | 918.00 | 888.01 | 888.62 | 888.62 | -8.77% | 499 |
| Aug 6, 2025 | 992.33 | 1,000.00 | 969.25 | 974.00 | 974.00 | -1.32% | 1,769 |
| Aug 5, 2025 | 970.00 | 987.00 | 970.00 | 987.00 | 987.00 | 1.75% | 470 |
| Aug 4, 2025 | 965.80 | 970.75 | 948.00 | 970.00 | 970.00 | -2.12% | 1,593 |
| Aug 1, 2025 | 981.00 | 1,001.11 | 945.00 | 991.00 | 991.00 | -1.17% | 253 |
| Jul 31, 2025 | 1,024.00 | 1,045.00 | 1,002.78 | 1,002.78 | 1,002.78 | -2.07% | 493 |
| Jul 30, 2025 | 1,022.00 | 1,040.00 | 1,022.00 | 1,024.00 | 1,024.00 | 5.89% | 51 |
| Jul 29, 2025 | 1,020.00 | 1,020.00 | 967.01 | 967.01 | 967.01 | -5.20% | 207 |
| Jul 28, 2025 | 1,026.51 | 1,034.50 | 1,000.00 | 1,020.00 | 1,020.00 | 0.49% | 4,490 |
| Jul 25, 2025 | 1,098.00 | 1,098.00 | 985.00 | 1,015.00 | 1,015.00 | -9.13% | 1,243 |
| Jul 24, 2025 | 1,099.90 | 1,120.51 | 1,099.90 | 1,117.00 | 1,117.00 | 2.20% | 2,597 |
| Jul 23, 2025 | 1,100.00 | 1,120.00 | 1,070.00 | 1,093.00 | 1,093.00 | 3.82% | 2,441 |
| Jul 22, 2025 | 1,050.00 | 1,055.00 | 980.00 | 1,052.79 | 1,052.79 | -1.55% | 1,301 |
| Jul 21, 2025 | 1,085.96 | 1,135.59 | 1,069.39 | 1,069.39 | 1,069.39 | -1.53% | 3,340 |
| Jul 18, 2025 | 1,061.41 | 1,085.96 | 1,040.00 | 1,085.96 | 1,085.96 | 0.09% | 2,662 |
| Jul 17, 2025 | 1,036.04 | 1,085.00 | 1,033.21 | 1,085.00 | 1,085.00 | 10.15% | 5,851 |
| Jul 16, 2025 | 965.00 | 985.00 | 930.00 | 985.00 | 985.00 | 2.39% | 469 |
| Jul 15, 2025 | 908.00 | 980.00 | 890.00 | 962.00 | 962.00 | 5.95% | 144 |