AST SpaceMobile, Inc. (ASTS)
NASDAQ: ASTS · Real-Time Price · USD
97.33
+3.47 (3.70%)
Mar 6, 2026, 10:12 AM EST - Market open
AST SpaceMobile Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 91.54 | 93.50 | 90.70 | 94.53 | - | 0.71% | 2,075,175 |
| Mar 5, 2026 | 103.03 | 103.81 | 91.05 | 93.86 | 93.86 | -10.52% | 15,683,531 |
| Mar 4, 2026 | 95.06 | 106.66 | 94.80 | 104.89 | 104.89 | 13.17% | 20,716,302 |
| Mar 3, 2026 | 88.01 | 97.57 | 84.01 | 92.68 | 92.68 | 6.63% | 21,606,489 |
| Mar 2, 2026 | 78.85 | 86.95 | 78.14 | 86.92 | 86.92 | 9.76% | 12,113,479 |
| Feb 27, 2026 | 82.72 | 83.50 | 77.17 | 79.19 | 79.19 | -7.66% | 23,878,888 |
| Feb 26, 2026 | 81.90 | 87.74 | 81.21 | 85.76 | 85.76 | 4.13% | 9,229,087 |
| Feb 25, 2026 | 87.00 | 88.58 | 82.32 | 82.36 | 82.36 | -4.03% | 7,416,230 |
| Feb 24, 2026 | 81.57 | 86.29 | 80.83 | 85.82 | 85.82 | 2.29% | 7,512,364 |
| Feb 23, 2026 | 78.25 | 87.30 | 77.90 | 83.90 | 83.90 | 4.61% | 12,429,297 |
| Feb 20, 2026 | 85.13 | 87.09 | 79.51 | 80.20 | 80.20 | -7.18% | 10,139,507 |
| Feb 19, 2026 | 82.88 | 86.72 | 82.10 | 86.40 | 86.40 | 2.33% | 8,516,200 |
| Feb 18, 2026 | 83.01 | 87.25 | 82.10 | 84.43 | 84.43 | 1.69% | 10,289,374 |
| Feb 17, 2026 | 80.87 | 84.82 | 78.80 | 83.03 | 83.03 | 0.63% | 9,316,308 |
| Feb 13, 2026 | 82.14 | 85.00 | 80.10 | 82.51 | 82.51 | 0.35% | 12,899,023 |
| Feb 12, 2026 | 87.90 | 88.00 | 79.89 | 82.22 | 82.22 | -15.17% | 30,054,621 |
| Feb 11, 2026 | 100.76 | 102.85 | 93.20 | 96.92 | 96.92 | 0.68% | 11,856,111 |
| Feb 10, 2026 | 100.00 | 101.37 | 95.70 | 96.27 | 96.27 | -5.73% | 10,142,748 |
| Feb 9, 2026 | 100.51 | 108.34 | 98.73 | 102.12 | 102.12 | 0.32% | 11,571,116 |
| Feb 6, 2026 | 97.75 | 105.20 | 91.35 | 101.79 | 101.79 | 9.13% | 15,910,045 |
| Feb 5, 2026 | 98.60 | 101.25 | 92.20 | 93.27 | 93.27 | -9.88% | 16,389,270 |
| Feb 4, 2026 | 114.36 | 114.64 | 97.60 | 103.50 | 103.50 | -10.59% | 20,039,857 |
| Feb 3, 2026 | 108.00 | 116.68 | 105.70 | 115.76 | 115.76 | 10.72% | 15,625,108 |
| Feb 2, 2026 | 109.89 | 110.67 | 104.06 | 104.55 | 104.55 | -5.99% | 12,921,827 |
| Jan 30, 2026 | 120.74 | 129.89 | 108.67 | 111.21 | 111.21 | -8.91% | 19,691,768 |
| Jan 29, 2026 | 122.40 | 123.60 | 113.35 | 122.09 | 122.09 | 0.71% | 13,282,205 |
| Jan 28, 2026 | 113.53 | 124.32 | 111.60 | 121.23 | 121.23 | 8.88% | 18,458,209 |
| Jan 27, 2026 | 106.28 | 112.23 | 103.27 | 111.34 | 111.34 | 6.26% | 10,650,727 |
| Jan 26, 2026 | 112.55 | 113.00 | 103.75 | 104.78 | 104.78 | -7.74% | 11,810,391 |
| Jan 23, 2026 | 115.53 | 119.00 | 111.25 | 113.57 | 113.57 | -2.41% | 11,544,699 |
| Jan 22, 2026 | 109.68 | 120.09 | 105.80 | 116.37 | 116.37 | 12.43% | 19,503,080 |
| Jan 21, 2026 | 116.60 | 120.93 | 96.93 | 103.50 | 103.50 | -7.95% | 25,915,520 |
| Jan 20, 2026 | 113.10 | 119.89 | 111.03 | 112.44 | 112.44 | -2.88% | 18,437,737 |
| Jan 16, 2026 | 107.26 | 120.80 | 106.30 | 115.77 | 115.77 | 14.34% | 33,680,239 |
| Jan 15, 2026 | 94.61 | 104.80 | 92.05 | 101.25 | 101.25 | 6.33% | 17,604,547 |
| Jan 14, 2026 | 91.34 | 95.45 | 88.75 | 95.22 | 95.22 | 2.70% | 11,702,605 |
| Jan 13, 2026 | 96.74 | 98.28 | 91.63 | 92.72 | 92.72 | -5.76% | 11,662,554 |
| Jan 12, 2026 | 95.44 | 101.29 | 93.51 | 98.39 | 98.39 | 0.74% | 13,268,949 |
| Jan 9, 2026 | 90.30 | 101.68 | 90.15 | 97.67 | 97.67 | 7.85% | 24,430,345 |
| Jan 8, 2026 | 88.63 | 93.99 | 86.85 | 90.56 | 90.56 | 5.63% | 14,773,593 |
| Jan 7, 2026 | 91.05 | 95.34 | 83.91 | 85.73 | 85.73 | -12.06% | 24,433,802 |
| Jan 6, 2026 | 90.90 | 97.94 | 90.19 | 97.49 | 97.49 | 7.23% | 18,215,472 |
| Jan 5, 2026 | 82.03 | 92.45 | 80.88 | 90.92 | 90.92 | 8.93% | 20,610,014 |
| Jan 2, 2026 | 74.34 | 83.76 | 69.25 | 83.47 | 83.47 | 14.92% | 19,106,738 |
| Dec 31, 2025 | 75.01 | 75.50 | 71.61 | 72.63 | 72.63 | -2.75% | 10,438,024 |
| Dec 30, 2025 | 72.36 | 78.35 | 72.04 | 74.68 | 74.68 | 4.49% | 17,385,295 |
| Dec 29, 2025 | 70.64 | 74.89 | 69.69 | 71.47 | 71.47 | -0.67% | 14,202,035 |
| Dec 26, 2025 | 77.00 | 77.40 | 71.03 | 71.95 | 71.95 | -7.82% | 19,573,173 |
| Dec 24, 2025 | 89.95 | 92.95 | 77.65 | 78.05 | 78.05 | -8.89% | 26,238,161 |
| Dec 23, 2025 | 82.23 | 87.75 | 81.98 | 85.67 | 85.67 | -0.94% | 18,077,385 |
| Dec 22, 2025 | 79.66 | 87.03 | 77.92 | 86.48 | 86.48 | 14.03% | 18,741,390 |
| Dec 19, 2025 | 67.73 | 76.44 | 67.32 | 75.84 | 75.84 | 15.03% | 20,293,432 |
| Dec 18, 2025 | 65.20 | 67.68 | 64.01 | 65.93 | 65.93 | 6.58% | 12,951,447 |
| Dec 17, 2025 | 70.02 | 70.39 | 61.40 | 61.86 | 61.86 | -9.52% | 12,569,058 |
| Dec 16, 2025 | 65.61 | 68.88 | 65.25 | 68.37 | 68.37 | 0.83% | 10,994,161 |
| Dec 15, 2025 | 77.24 | 77.69 | 67.53 | 67.81 | 67.81 | -11.59% | 16,392,582 |
| Dec 12, 2025 | 83.02 | 84.61 | 74.51 | 76.70 | 76.70 | -9.50% | 19,675,443 |
| Dec 11, 2025 | 78.33 | 85.45 | 76.74 | 84.75 | 84.75 | 7.21% | 14,746,401 |
| Dec 10, 2025 | 72.75 | 80.29 | 70.90 | 79.05 | 79.05 | 8.53% | 14,564,267 |
| Dec 9, 2025 | 73.28 | 74.75 | 69.82 | 72.84 | 72.84 | -1.57% | 11,159,002 |
| Dec 8, 2025 | 74.99 | 76.79 | 70.75 | 74.00 | 74.00 | 0.11% | 11,465,009 |
| Dec 5, 2025 | 71.40 | 75.14 | 70.60 | 73.92 | 73.92 | 1.75% | 13,620,153 |
| Dec 4, 2025 | 62.22 | 73.85 | 61.55 | 72.65 | 72.65 | 18.25% | 24,714,900 |
| Dec 3, 2025 | 57.58 | 61.88 | 56.15 | 61.44 | 61.44 | 8.00% | 12,026,552 |
| Dec 2, 2025 | 53.22 | 57.86 | 53.08 | 56.89 | 56.89 | 8.14% | 8,894,222 |
| Dec 1, 2025 | 54.35 | 54.39 | 52.20 | 52.61 | 52.61 | -6.39% | 6,791,027 |
| Nov 28, 2025 | 56.67 | 57.81 | 55.80 | 56.20 | 56.20 | 1.22% | 4,225,695 |
| Nov 26, 2025 | 56.41 | 57.48 | 55.51 | 55.52 | 55.52 | 0.02% | 5,989,775 |
| Nov 25, 2025 | 55.24 | 56.00 | 52.32 | 55.51 | 55.51 | 0.93% | 10,159,481 |
| Nov 24, 2025 | 53.00 | 55.49 | 51.50 | 55.00 | 55.00 | 7.07% | 10,180,065 |
| Nov 21, 2025 | 53.01 | 53.71 | 49.31 | 51.37 | 51.37 | 1.32% | 13,380,405 |
| Nov 20, 2025 | 61.38 | 61.60 | 50.30 | 50.70 | 50.70 | -12.60% | 13,503,898 |
| Nov 19, 2025 | 58.91 | 61.75 | 57.48 | 58.01 | 58.01 | -0.36% | 11,245,946 |
| Nov 18, 2025 | 55.91 | 59.40 | 54.67 | 58.22 | 58.22 | 2.86% | 9,242,644 |
| Nov 17, 2025 | 60.56 | 61.98 | 56.16 | 56.60 | 56.60 | -7.82% | 9,462,473 |
| Nov 14, 2025 | 58.66 | 64.84 | 57.92 | 61.40 | 61.40 | -0.07% | 10,028,307 |
| Nov 13, 2025 | 64.05 | 65.30 | 59.87 | 61.44 | 61.44 | -4.73% | 9,721,656 |
| Nov 12, 2025 | 68.20 | 70.68 | 64.40 | 64.49 | 64.49 | -5.01% | 9,075,090 |
| Nov 11, 2025 | 67.87 | 71.50 | 66.86 | 67.89 | 67.89 | -1.18% | 12,464,898 |
| Nov 10, 2025 | 71.31 | 72.36 | 67.00 | 68.70 | 68.70 | -0.71% | 9,248,785 |
| Nov 7, 2025 | 64.21 | 69.99 | 61.89 | 69.19 | 69.19 | 5.99% | 9,078,566 |
| Nov 6, 2025 | 68.82 | 70.20 | 65.04 | 65.28 | 65.28 | -7.25% | 7,899,934 |
| Nov 5, 2025 | 69.77 | 71.81 | 68.07 | 70.38 | 70.38 | 0.47% | 5,786,205 |
| Nov 4, 2025 | 67.81 | 71.95 | 67.10 | 70.05 | 70.05 | -1.54% | 8,470,706 |
| Nov 3, 2025 | 80.36 | 80.36 | 71.00 | 71.15 | 71.15 | -11.35% | 11,835,914 |
| Oct 31, 2025 | 77.85 | 80.93 | 77.63 | 80.25 | 80.25 | 4.66% | 7,889,660 |
| Oct 30, 2025 | 78.23 | 80.48 | 74.50 | 76.68 | 76.68 | -4.22% | 9,093,239 |
| Oct 29, 2025 | 83.31 | 84.00 | 77.01 | 80.06 | 80.06 | 2.94% | 14,772,472 |
| Oct 28, 2025 | 80.59 | 81.29 | 76.45 | 77.77 | 77.77 | -2.11% | 9,350,941 |
| Oct 27, 2025 | 76.00 | 79.85 | 74.50 | 79.45 | 79.45 | 7.80% | 11,419,352 |
| Oct 24, 2025 | 74.00 | 74.26 | 72.32 | 73.70 | 73.70 | 2.76% | 9,278,012 |
| Oct 23, 2025 | 71.88 | 74.26 | 70.81 | 71.72 | 71.72 | 0.52% | 13,561,248 |
| Oct 22, 2025 | 72.05 | 72.70 | 66.67 | 71.35 | 71.35 | -9.24% | 27,581,535 |
| Oct 21, 2025 | 81.50 | 82.47 | 76.33 | 78.61 | 78.61 | -5.07% | 9,343,784 |
| Oct 20, 2025 | 86.43 | 89.64 | 81.70 | 82.81 | 82.81 | -0.81% | 9,307,547 |
| Oct 17, 2025 | 83.37 | 87.50 | 80.85 | 83.49 | 83.49 | -6.72% | 14,344,685 |
| Oct 16, 2025 | 95.00 | 102.79 | 88.93 | 89.50 | 89.50 | -6.47% | 17,129,859 |
| Oct 15, 2025 | 98.79 | 99.82 | 93.14 | 95.69 | 95.69 | 1.26% | 14,439,817 |
| Oct 14, 2025 | 88.70 | 99.13 | 85.30 | 94.50 | 94.50 | 4.42% | 17,398,227 |
| Oct 13, 2025 | 86.65 | 92.07 | 83.00 | 90.50 | 90.50 | 10.33% | 13,193,728 |