5 DAY PERFORMANCE
+19.60%
1 MONTH PERFORMANCE
-9.31%
3 MONTH PERFORMANCE
+8.79%
6 MONTH PERFORMANCE
+46.09%
YEAR-TO-DATE PERFORMANCE
+23.59%
1 YEAR PERFORMANCE
+238.08%
AST SpaceMobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $72.52 | $75.95 (4.73%) | $77.68 | $71.60 | 11.97 M | $30.09 B |
| 05/12/2026 | $73.43 | $72.96 (-0.64%) | $79.87 | $69.92 | 32.83 M | $28.89 B |
| 05/11/2026 | $78.03 | $82.55 (5.79%) | $84.94 | $75.90 | 39.71 M | $32.68 B |
| 05/08/2026 | $66.72 | $75.05 (12.49%) | $75.40 | $66.11 | 22.69 M | $29.71 B |
| 05/07/2026 | $72.38 | $65.35 (-9.71%) | $73.75 | $64.91 | 19.44 M | $25.87 B |
| 05/06/2026 | $66.27 | $70.68 (6.65%) | $71.49 | $65.75 | 18.68 M | $24.64 B |
| 05/05/2026 | $68.85 | $63.87 (-7.23%) | $68.85 | $63.43 | 19.84 M | $22.27 B |
| 05/04/2026 | $70.45 | $68.43 (-2.87%) | $70.58 | $68.05 | 12.54 M | $23.86 B |
| 05/01/2026 | $74.10 | $70.89 (-4.33%) | $74.61 | $70.61 | 13.44 M | $24.72 B |
| 04/30/2026 | $72.28 | $73.90 (2.24%) | $74.36 | $70.14 | 13.48 M | $25.77 B |
| 04/29/2026 | $71.19 | $69.85 (-1.88%) | $71.23 | $67.49 | 15.01 M | $24.35 B |
| 04/28/2026 | $75.22 | $71.88 (-4.44%) | $76.61 | $70.99 | 15.27 M | $25.06 B |
| 04/27/2026 | $76.70 | $77.20 (0.65%) | $77.80 | $73.90 | 12.29 M | $26.92 B |
| 04/24/2026 | $79.00 | $76.40 (-3.29%) | $79.60 | $75.95 | 11.88 M | $26.64 B |
| 04/23/2026 | $82.54 | $78.75 (-4.59%) | $83.43 | $76.92 | 17.47 M | $27.46 B |
| 04/22/2026 | $84.66 | $84.66 (0%) | $87.78 | $82.74 | 22.05 M | $29.52 B |
| 04/21/2026 | $82.33 | $80.01 (-2.82%) | $84.89 | $78.80 | 20.00 M | $27.90 B |
| 04/20/2026 | $74.10 | $81.00 (9.31%) | $81.10 | $73.50 | 39.86 M | $28.24 B |
| 04/17/2026 | $89.89 | $85.53 (-4.85%) | $91.77 | $84.91 | 20.11 M | $29.82 B |
| 04/16/2026 | $87.36 | $90.94 (4.1%) | $91.10 | $86.50 | 18.09 M | $31.71 B |
| 04/15/2026 | $88.85 | $86.91 (-2.18%) | $88.85 | $84.02 | 17.39 M | $30.30 B |
| 04/14/2026 | $102.95 | $88.57 (-13.97%) | $104.15 | $87.40 | 34.05 M | $30.88 B |
| 04/13/2026 | $93.05 | $98.97 (6.36%) | $100.51 | $92.50 | 12.80 M | $34.51 B |
| 04/10/2026 | $92.85 | $94.90 (2.21%) | $98.35 | $91.74 | 11.82 M | $33.09 B |
| 04/09/2026 | $96.14 | $91.61 (-4.71%) | $98.50 | $90.61 | 9.27 M | $31.94 B |
| 04/08/2026 | $100.66 | $96.46 (-4.17%) | $101.89 | $93.59 | 11.46 M | $33.63 B |
| 04/07/2026 | $93.10 | $92.57 (-0.57%) | $95.66 | $89.61 | 10.18 M | $32.27 B |
| 04/06/2026 | $93.94 | $94.81 (0.93%) | $99.72 | $92.77 | 13.16 M | $33.06 B |
| 04/02/2026 | $79.20 | $92.62 (16.94%) | $92.94 | $78.91 | 16.94 M | $32.29 B |
| 04/01/2026 | $84.53 | $83.99 (-0.64%) | $88.45 | $83.08 | 12.06 M | $29.28 B |
| 03/31/2026 | $77.24 | $82.87 (7.29%) | $83.28 | $75.93 | 15.14 M | $28.89 B |
| 03/30/2026 | $79.54 | $73.82 (-7.19%) | $79.86 | $71.85 | 13.46 M | $25.74 B |
| 03/27/2026 | $89.44 | $78.67 (-12.04%) | $90.25 | $78.52 | 14.78 M | $27.43 B |
| 03/26/2026 | $93.55 | $87.86 (-6.08%) | $95.75 | $87.20 | 13.37 M | $30.63 B |
| 03/25/2026 | $89.59 | $96.06 (7.22%) | $98.51 | $88.85 | 18.08 M | $33.49 B |
| 03/24/2026 | $87.25 | $86.98 (-0.31%) | $89.32 | $82.85 | 10.14 M | $30.33 B |
| 03/23/2026 | $90.39 | $88.42 (-2.18%) | $90.90 | $86.53 | 12.89 M | $30.83 B |
| 03/20/2026 | $94.54 | $89.93 (-4.88%) | $96.99 | $86.31 | 16.26 M | $31.35 B |
| 03/19/2026 | $88.03 | $94.09 (6.88%) | $95.50 | $86.81 | 10.24 M | $32.80 B |
| 03/18/2026 | $94.67 | $90.74 (-4.15%) | $96.45 | $90.65 | 9.10 M | $31.64 B |
| 03/17/2026 | $89.92 | $95.70 (6.43%) | $97.40 | $89.60 | 13.88 M | $33.37 B |
| 03/16/2026 | $88.00 | $89.11 (1.26%) | $90.35 | $85.05 | 8.14 M | $31.07 B |
| 03/13/2026 | $89.02 | $86.34 (-3.01%) | $92.45 | $85.66 | 8.35 M | $30.10 B |
| 03/12/2026 | $87.04 | $87.09 (0.06%) | $90.36 | $83.91 | 9.90 M | $30.36 B |
| 03/11/2026 | $86.80 | $88.21 (1.62%) | $93.27 | $85.50 | 10.20 M | $30.75 B |
| 03/10/2026 | $90.00 | $87.53 (-2.74%) | $92.66 | $87.35 | 11.45 M | $30.52 B |
| 03/09/2026 | $87.69 | $89.76 (2.36%) | $91.87 | $86.55 | 10.64 M | $31.29 B |
| 03/06/2026 | $91.54 | $89.48 (-2.25%) | $100.33 | $89.47 | 13.62 M | $31.20 B |
| 03/05/2026 | $103.03 | $93.86 (-8.9%) | $103.81 | $91.05 | 15.79 M | $32.72 B |
| 03/04/2026 | $95.06 | $104.89 (10.34%) | $106.66 | $94.80 | 20.81 M | $36.57 B |
| 03/03/2026 | $88.01 | $92.68 (5.31%) | $97.57 | $84.01 | 21.78 M | $32.31 B |
| 03/02/2026 | $78.85 | $86.92 (10.23%) | $86.95 | $78.14 | 13.56 M | $30.30 B |
| 02/27/2026 | $82.72 | $79.19 (-4.27%) | $83.50 | $77.17 | 24.04 M | $27.61 B |
| 02/26/2026 | $81.90 | $85.76 (4.71%) | $87.74 | $81.21 | 9.31 M | $29.90 B |
| 02/25/2026 | $87.00 | $82.36 (-5.33%) | $88.58 | $82.32 | 7.51 M | $30.60 B |
| 02/24/2026 | $81.57 | $85.82 (5.21%) | $86.29 | $80.83 | 7.55 M | $31.89 B |
| 02/23/2026 | $78.25 | $83.90 (7.22%) | $87.30 | $77.90 | 12.97 M | $31.18 B |
| 02/20/2026 | $85.13 | $80.20 (-5.79%) | $87.09 | $79.51 | 10.21 M | $29.80 B |
| 02/19/2026 | $82.88 | $86.40 (4.25%) | $86.72 | $82.10 | 8.59 M | $32.11 B |
| 02/18/2026 | $83.01 | $84.43 (1.71%) | $87.25 | $82.10 | 10.34 M | $31.37 B |
| 02/17/2026 | $80.87 | $83.03 (2.67%) | $84.82 | $78.80 | 9.37 M | $30.85 B |
| 02/13/2026 | $82.14 | $82.51 (0.45%) | $85.00 | $80.10 | 12.96 M | $30.66 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
