AST SpaceMobile, Inc. (BMV:ASTS)
Mexico
· Delayed Price · Currency is MXN 1,664.80
-185.20 (-10.01%)
Last updated: Mar 5, 2026, 2:57 PM CST
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,800.00 | 1,800.00 | 1,625.00 | 1,664.80 | 1,664.80 | -10.01% | 7,015 |
| Mar 4, 2026 | 1,751.11 | 1,857.00 | 1,735.00 | 1,850.00 | 1,850.00 | 12.20% | 2,037 |
| Mar 3, 2026 | 1,530.00 | 1,715.20 | 1,530.00 | 1,648.82 | 1,648.82 | 10.92% | 1,926 |
| Mar 2, 2026 | 1,335.00 | 1,494.00 | 1,335.00 | 1,486.43 | 1,486.43 | 9.45% | 1,245 |
| Feb 27, 2026 | 1,421.00 | 1,421.00 | 1,340.00 | 1,358.03 | 1,358.03 | -8.09% | 1,395 |
| Feb 26, 2026 | 1,435.00 | 1,500.00 | 1,426.00 | 1,477.50 | 1,477.50 | 3.32% | 1,159 |
| Feb 25, 2026 | 1,480.00 | 1,480.00 | 1,430.00 | 1,430.00 | 1,430.00 | -3.23% | 322 |
| Feb 24, 2026 | 1,425.00 | 1,477.77 | 1,425.00 | 1,477.77 | 1,477.77 | 1.22% | 2,134 |
| Feb 23, 2026 | 1,350.01 | 1,460.00 | 1,350.01 | 1,460.00 | 1,460.00 | 6.06% | 1,222 |
| Feb 20, 2026 | 1,468.00 | 1,470.99 | 1,373.00 | 1,376.60 | 1,376.60 | -6.80% | 901 |
| Feb 19, 2026 | 1,436.00 | 1,477.00 | 1,436.00 | 1,477.00 | 1,477.00 | 1.16% | 255 |
| Feb 18, 2026 | 1,438.00 | 1,492.00 | 1,438.00 | 1,460.00 | 1,460.00 | 1.39% | 1,695 |
| Feb 17, 2026 | 1,377.00 | 1,448.00 | 1,370.00 | 1,440.00 | 1,440.00 | 2.06% | 4,182 |
| Feb 16, 2026 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 1,411.00 | 0.07% | 6 |
| Feb 13, 2026 | 1,450.00 | 1,454.00 | 1,401.05 | 1,410.00 | 1,410.00 | 0.64% | 4,632 |
| Feb 12, 2026 | 1,580.00 | 1,580.00 | 1,380.00 | 1,401.05 | 1,401.05 | -16.46% | 3,158 |
| Feb 11, 2026 | 1,677.00 | 1,735.00 | 1,615.00 | 1,677.10 | 1,677.10 | 1.47% | 1,026 |
| Feb 10, 2026 | 1,680.00 | 1,725.00 | 1,650.00 | 1,652.77 | 1,652.77 | -5.56% | 409 |
| Feb 9, 2026 | 1,760.00 | 1,818.00 | 1,740.00 | 1,750.01 | 1,750.01 | -2.78% | 189 |
| Feb 6, 2026 | 1,650.00 | 1,820.00 | 1,610.00 | 1,800.00 | 1,800.00 | 10.43% | 586 |
| Feb 5, 2026 | 1,780.00 | 1,780.00 | 1,615.00 | 1,630.00 | 1,630.00 | -8.98% | 832 |
| Feb 4, 2026 | 1,940.00 | 1,940.00 | 1,705.00 | 1,790.83 | 1,790.83 | -10.46% | 792 |
| Feb 3, 2026 | 1,853.00 | 2,000.00 | 1,850.00 | 2,000.00 | 2,000.00 | 2.04% | 4,409 |
| Jan 30, 2026 | 2,087.77 | 2,220.00 | 1,916.00 | 1,960.00 | 1,960.00 | -5.53% | 1,863 |
| Jan 29, 2026 | 2,016.00 | 2,080.00 | 1,972.00 | 2,074.66 | 2,074.66 | -0.26% | 3,105 |
| Jan 28, 2026 | 1,950.00 | 2,110.00 | 1,950.00 | 2,080.00 | 2,080.00 | 8.76% | 1,375 |
| Jan 27, 2026 | 1,829.00 | 1,920.00 | 1,805.00 | 1,912.44 | 1,912.44 | 4.58% | 487 |
| Jan 26, 2026 | 1,885.00 | 1,885.00 | 1,805.00 | 1,828.67 | 1,828.67 | -7.61% | 5,733 |
| Jan 23, 2026 | 2,007.11 | 2,015.00 | 1,955.00 | 1,979.26 | 1,979.26 | -3.91% | 1,458 |
| Jan 22, 2026 | 1,900.00 | 2,095.00 | 1,870.00 | 2,059.90 | 2,059.90 | 13.84% | 11,573 |
| Jan 21, 2026 | 2,070.00 | 2,070.00 | 1,700.00 | 1,809.50 | 1,809.50 | -9.53% | 10,554 |
| Jan 20, 2026 | 1,980.00 | 2,080.00 | 1,980.00 | 2,000.00 | 2,000.00 | 1.47% | 8,304 |
| Jan 19, 2026 | 2,040.00 | 2,040.00 | 1,971.00 | 1,971.00 | 1,971.00 | -3.38% | 21 |
| Jan 16, 2026 | 1,852.00 | 2,114.00 | 1,852.00 | 2,040.00 | 2,040.00 | 14.93% | 2,080 |
| Jan 15, 2026 | 1,730.00 | 1,836.00 | 1,730.00 | 1,775.01 | 1,775.01 | 6.61% | 10,718 |
| Jan 14, 2026 | 1,600.00 | 1,665.00 | 1,585.00 | 1,665.00 | 1,665.00 | 0.25% | 1,071 |
| Jan 13, 2026 | 1,760.00 | 1,760.00 | 1,650.00 | 1,660.86 | 1,660.86 | -5.90% | 1,242 |
| Jan 12, 2026 | 1,728.00 | 1,804.00 | 1,680.01 | 1,765.00 | 1,765.00 | -0.84% | 1,737 |
| Jan 9, 2026 | 1,640.00 | 1,825.00 | 1,640.00 | 1,780.00 | 1,780.00 | 9.71% | 5,098 |
| Jan 8, 2026 | 1,584.00 | 1,677.13 | 1,584.00 | 1,622.51 | 1,622.51 | 4.68% | 2,490 |
| Jan 7, 2026 | 1,650.00 | 1,696.28 | 1,510.00 | 1,549.91 | 1,549.91 | -10.92% | 3,905 |
| Jan 6, 2026 | 1,630.00 | 1,750.00 | 1,630.00 | 1,740.00 | 1,740.00 | 6.10% | 580 |
| Jan 5, 2026 | 1,495.00 | 1,640.00 | 1,495.00 | 1,640.00 | 1,640.00 | 10.03% | 5,474 |
| Jan 2, 2026 | 1,256.60 | 1,495.00 | 1,245.00 | 1,490.50 | 1,490.50 | 15.27% | 1,623 |
| Dec 31, 2025 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | 1,293.00 | -4.43% | 26 |
| Dec 30, 2025 | 1,350.00 | 1,399.11 | 1,315.60 | 1,353.00 | 1,353.00 | 4.40% | 4,691 |
| Dec 29, 2025 | 1,338.99 | 1,338.99 | 1,296.00 | 1,296.00 | 1,296.00 | 0.81% | 2,136 |
| Dec 26, 2025 | 1,365.00 | 1,365.00 | 1,275.00 | 1,285.54 | 1,285.54 | -10.33% | 687 |
| Dec 24, 2025 | 1,562.00 | 1,630.00 | 1,420.00 | 1,433.60 | 1,433.60 | -6.64% | 405 |
| Dec 23, 2025 | 1,533.42 | 1,562.84 | 1,516.00 | 1,535.56 | 1,535.56 | -0.93% | 2,496 |
| Dec 22, 2025 | 1,429.41 | 1,560.00 | 1,429.41 | 1,550.00 | 1,550.00 | 13.99% | 9,089 |
| Dec 19, 2025 | 1,242.00 | 1,373.18 | 1,225.51 | 1,359.78 | 1,359.78 | 15.63% | 7,550 |
| Dec 18, 2025 | 1,183.61 | 1,183.61 | 1,176.00 | 1,176.00 | 1,176.00 | 5.47% | 48 |
| Dec 17, 2025 | 1,215.00 | 1,220.00 | 1,115.00 | 1,115.00 | 1,115.00 | -8.23% | 1,069 |
| Dec 16, 2025 | 1,181.58 | 1,220.00 | 1,181.58 | 1,215.00 | 1,215.00 | -0.98% | 153 |
| Dec 15, 2025 | 1,366.44 | 1,366.44 | 1,227.00 | 1,227.00 | 1,227.00 | -19.48% | 1,663 |
| Dec 11, 2025 | 1,430.00 | 1,541.00 | 1,430.00 | 1,523.86 | 1,523.86 | 5.09% | 699 |
| Dec 10, 2025 | 1,358.88 | 1,455.00 | 1,358.88 | 1,450.00 | 1,450.00 | 7.41% | 2,038 |
| Dec 9, 2025 | 1,339.19 | 1,350.01 | 1,273.31 | 1,350.01 | 1,350.01 | -0.23% | 1,315 |
| Dec 8, 2025 | 1,400.00 | 1,400.00 | 1,310.01 | 1,353.11 | 1,353.11 | 0.53% | 279 |
| 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 |