AST SpaceMobile, Inc.
62.42USD
-3.7000 (-5.60%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 66.12 | 12,118,800 |
| Fr 09/04/26 | 62.31 | 10,216,600 |
| Th 09/03/26 | 62.13 | 7,743,600 |
| We 09/02/26 | 62.40 | 19,809,700 |
| Tu 09/01/26 | 55.80 | 8,308,720 |
| Mo 08/31/26 | 59.10 | 8,424,095 |
| Fr 08/28/26 | 58.05 | 9,387,029 |
| Th 08/27/26 | 61.44 | 6,551,514 |
| We 08/26/26 | 59.88 | 7,229,273 |
| Tu 08/25/26 | 62.01 | 8,871,236 |
| Mo 08/24/26 | 62.35 | 12,029,044 |
| Fr 08/21/26 | 68.65 | 11,222,500 |
| Th 08/20/26 | 65.06 | 8,374,700 |
| We 08/19/26 | 66.43 | 7,353,800 |
| Tu 08/18/26 | 67.07 | 9,354,000 |
| Mo 08/17/26 | 71.14 | 9,969,500 |
| Fr 08/14/26 | 70.98 | 7,375,300 |
| Th 08/13/26 | 71.52 | 9,434,700 |
| We 08/12/26 | 74.31 | 11,472,700 |
| Tu 08/11/26 | 71.63 | 13,435,000 |
| Mo 08/10/26 | 68.76 | 15,033,200 |
| Fr 08/07/26 | 71.94 | 14,397,100 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 67.36 | 13,024,500 |
| We 08/05/26 | 68.38 | 12,188,600 |
| Tu 08/04/26 | 70.31 | 20,484,200 |
| Mo 08/03/26 | 63.52 | 12,578,200 |
| Fr 07/31/26 | 58.98 | 9,758,400 |
| Th 07/30/26 | 58.44 | 12,852,700 |
| We 07/29/26 | 53.03 | 12,875,300 |
| Tu 07/28/26 | 56.55 | 13,110,700 |
| Mo 07/27/26 | 58.29 | 8,327,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 74.21 | 13,093,000 |
| Mo 07/06/26 | 80.64 | 12,128,600 |
| Th 07/02/26 | 85.13 | 15,940,200 |
| We 07/01/26 | 86.10 | 18,219,300 |
| Tu 06/30/26 | 88.86 | 24,185,500 |
| Mo 06/29/26 | 86.77 | 33,358,000 |
| Fr 06/26/26 | 71.45 | 22,244,800 |
| Th 06/25/26 | 65.62 | 22,388,500 |
| We 06/24/26 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 107.73 | 17,835,700 |
| Tu 06/02/26 | 118.17 | 21,436,000 |
| Mo 06/01/26 | 105.65 | 27,218,700 |
| Fr 05/29/26 | 113.41 | 54,954,400 |
| Th 05/28/26 | 133.09 | 21,640,100 |
| We 05/27/26 | 129.60 | 36,427,600 |
| Tu 05/26/26 | 119.70 | 48,352,900 |
| Fr 05/22/26 | 105.86 | 30,710,500 |
| Th 05/21/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 70.89 | 13,438,000 |
| Th 04/30/26 | 73.90 | 13,483,200 |
| We 04/29/26 | 69.85 | 15,006,000 |
| Tu 04/28/26 | 71.88 | 15,266,200 |
| Mo 04/27/26 | 77.20 | 12,289,500 |
| Fr 04/24/26 | 76.40 | 11,878,600 |
| Th 04/23/26 | 78.75 | 17,469,100 |
| We 04/22/26 | 84.66 | 22,048,800 |
| Tu 04/21/26 | 80.01 | 19,997,400 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 82.87 | 15,135,300 |
| Mo 03/30/26 | 73.82 | 13,460,800 |
| Fr 03/27/26 | 78.67 | 14,779,200 |
| Th 03/26/26 | 87.86 | 13,366,100 |
| We 03/25/26 | 96.06 | 18,075,500 |
| Tu 03/24/26 | 86.98 | 10,141,900 |
| Mo 03/23/26 | 88.42 | 12,890,800 |
| Fr 03/20/26 | 89.93 | 16,264,200 |
| Th 03/19/26 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 79.19 | 24,037,700 |
| Th 02/26/26 | 85.76 | 9,312,300 |
| We 02/25/26 | 82.36 | 7,512,800 |
| Tu 02/24/26 | 85.82 | 7,553,600 |
| Mo 02/23/26 | 83.90 | 12,971,200 |
| Fr 02/20/26 | 80.20 | 10,209,500 |
| Th 02/19/26 | 86.40 | 8,590,800 |
| We 02/18/26 | 84.43 | 10,338,500 |
| Tu 02/17/26 | 83.03 | 9,366,200 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 111.34 | 10,650,700 |
| Mo 01/26/26 | 104.78 | 11,810,400 |
| Fr 01/23/26 | 113.57 | 11,544,700 |
| Th 01/22/26 | 116.37 | 19,503,100 |
| We 01/21/26 | 103.50 | 25,915,500 |
| Tu 01/20/26 | 112.44 | 18,437,700 |
| Fr 01/16/26 | 115.77 | 33,680,200 |
| Th 01/15/26 | 101.25 | 17,604,500 |
| We 01/14/26 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 85.67 | 18,077,400 |
| Mo 12/22/25 | 86.48 | 18,741,400 |
| Fr 12/19/25 | 75.84 | 20,293,400 |
| Th 12/18/25 | 65.93 | 12,951,400 |
| We 12/17/25 | 61.86 | 12,569,100 |
| Tu 12/16/25 | 68.37 | 10,994,200 |
| Mo 12/15/25 | 67.81 | 16,392,600 |
| Fr 12/12/25 | 76.70 | 19,675,400 |
| Th 12/11/25 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 50.70 | 13,503,900 |
| We 11/19/25 | 58.01 | 11,245,900 |
| Tu 11/18/25 | 58.22 | 9,242,600 |
| Mo 11/17/25 | 56.60 | 9,462,500 |
| Fr 11/14/25 | 61.40 | 10,028,300 |
| Th 11/13/25 | 61.44 | 9,721,700 |
| We 11/12/25 | 64.49 | 9,075,100 |
| Tu 11/11/25 | 67.89 | 12,464,900 |
| Mo 11/10/25 | 68.70 | 9,248,800 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 78.61 | 9,343,800 |
| Mo 10/20/25 | 82.81 | 9,307,500 |
| Fr 10/17/25 | 83.49 | 14,344,700 |
| Th 10/16/25 | 89.50 | 17,129,900 |
| We 10/15/25 | 95.69 | 14,439,800 |
| Tu 10/14/25 | 94.50 | 17,398,200 |
| Mo 10/13/25 | 90.50 | 13,193,700 |
| Fr 10/10/25 | 82.03 | 19,061,600 |
| Th 10/09/25 | 86.79 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 45.10 | 20,745,000 |
| Th 09/18/25 | 41.44 | 9,240,200 |
| We 09/17/25 | 41.19 | 8,383,500 |
| Tu 09/16/25 | 40.43 | 8,576,100 |
| Mo 09/15/25 | 40.97 | 10,141,300 |
| Fr 09/12/25 | 38.72 | 7,606,600 |
| Th 09/11/25 | 38.37 | 7,983,500 |
| We 09/10/25 | 37.58 | 9,110,300 |
| Tu 09/09/25 | 36.91 | 22,533,600 |
| Fr 07/24/26 | 56.20 | 11,099,700 |
| Th 07/23/26 | 59.18 | 11,963,300 |
| We 07/22/26 | 61.95 | 10,936,500 |
| Tu 07/21/26 | 63.34 | 21,478,800 |
| Mo 07/20/26 | 57.42 | 15,854,800 |
| Fr 07/17/26 | 57.80 | 30,377,000 |
| Th 07/16/26 | 55.01 | 53,050,100 |
| We 07/15/26 | 66.31 | 15,617,400 |
| Tu 07/14/26 | 68.82 | 9,555,500 |
| Mo 07/13/26 | 67.58 | 13,047,700 |
| Fr 07/10/26 | 73.32 | 7,403,600 |
| Th 07/09/26 | 73.88 | 10,675,600 |
| We 07/08/26 | 74.95 | 9,520,300 |
| 68.01 |
| 21,496,400 |
| Tu 06/23/26 | 72.87 | 21,231,000 |
| Mo 06/22/26 | 73.19 | 28,409,500 |
| Th 06/18/26 | 80.66 | 31,679,200 |
| We 06/17/26 | 85.43 | 30,349,600 |
| Tu 06/16/26 | 82.25 | 20,234,900 |
| Mo 06/15/26 | 87.57 | 23,998,700 |
| Fr 06/12/26 | 82.41 | 54,914,500 |
| Th 06/11/26 | 97.56 | 24,756,400 |
| We 06/10/26 | 87.32 | 16,178,400 |
| Tu 06/09/26 | 88.71 | 27,018,700 |
| Mo 06/08/26 | 92.06 | 13,679,300 |
| Fr 06/05/26 | 93.60 | 24,000,700 |
| Th 06/04/26 | 107.29 | 16,849,000 |
| 96.23 |
| 24,819,900 |
| We 05/20/26 | 89.58 | 20,010,000 |
| Tu 05/19/26 | 88.10 | 21,663,600 |
| Mo 05/18/26 | 86.83 | 25,080,400 |
| Fr 05/15/26 | 83.67 | 21,746,300 |
| Th 05/14/26 | 83.01 | 27,216,900 |
| We 05/13/26 | 74.81 | 14,987,900 |
| Tu 05/12/26 | 72.96 | 32,830,800 |
| Mo 05/11/26 | 82.55 | 39,710,200 |
| Fr 05/08/26 | 75.05 | 22,685,000 |
| Th 05/07/26 | 65.35 | 19,441,300 |
| We 05/06/26 | 70.68 | 18,680,500 |
| Tu 05/05/26 | 63.87 | 19,843,300 |
| Mo 05/04/26 | 68.43 | 12,543,200 |
| Mo 04/20/26 | 81.00 | 39,864,500 |
| Fr 04/17/26 | 85.53 | 20,114,500 |
| Th 04/16/26 | 90.94 | 18,094,200 |
| We 04/15/26 | 86.91 | 17,386,400 |
| Tu 04/14/26 | 88.57 | 34,049,700 |
| Mo 04/13/26 | 98.97 | 12,801,300 |
| Fr 04/10/26 | 94.90 | 11,818,000 |
| Th 04/09/26 | 91.61 | 9,267,700 |
| We 04/08/26 | 96.46 | 11,464,000 |
| Tu 04/07/26 | 92.57 | 10,175,400 |
| Mo 04/06/26 | 94.81 | 13,162,300 |
| Th 04/02/26 | 92.62 | 16,940,400 |
| We 04/01/26 | 83.99 | 12,056,800 |
| 94.09 |
| 10,241,000 |
| We 03/18/26 | 90.74 | 9,098,200 |
| Tu 03/17/26 | 95.70 | 13,878,500 |
| Mo 03/16/26 | 89.11 | 8,143,300 |
| Fr 03/13/26 | 86.34 | 8,347,600 |
| Th 03/12/26 | 87.09 | 9,899,800 |
| We 03/11/26 | 88.21 | 10,197,400 |
| Tu 03/10/26 | 87.53 | 11,452,400 |
| Mo 03/09/26 | 89.76 | 10,640,100 |
| Fr 03/06/26 | 89.47 | 13,624,900 |
| Th 03/05/26 | 93.86 | 15,788,500 |
| We 03/04/26 | 104.89 | 20,805,400 |
| Tu 03/03/26 | 92.68 | 21,783,400 |
| Mo 03/02/26 | 86.92 | 13,561,800 |
| Fr 02/13/26 | 82.51 | 12,963,300 |
| Th 02/12/26 | 82.22 | 30,244,200 |
| We 02/11/26 | 96.92 | 13,701,600 |
| Tu 02/10/26 | 96.27 | 10,353,700 |
| Mo 02/09/26 | 102.12 | 11,587,300 |
| Fr 02/06/26 | 101.79 | 15,910,000 |
| Th 02/05/26 | 93.27 | 16,389,300 |
| We 02/04/26 | 103.50 | 20,039,900 |
| Tu 02/03/26 | 115.76 | 15,625,100 |
| Mo 02/02/26 | 104.55 | 12,921,800 |
| Fr 01/30/26 | 111.21 | 19,691,800 |
| Th 01/29/26 | 122.09 | 13,282,200 |
| We 01/28/26 | 121.23 | 18,458,200 |
| 95.22 |
| 11,702,600 |
| Tu 01/13/26 | 92.72 | 11,662,600 |
| Mo 01/12/26 | 98.39 | 13,268,900 |
| Fr 01/09/26 | 97.67 | 24,430,300 |
| Th 01/08/26 | 90.56 | 14,773,600 |
| We 01/07/26 | 85.73 | 24,433,800 |
| Tu 01/06/26 | 97.49 | 18,215,500 |
| Mo 01/05/26 | 90.92 | 20,610,000 |
| Fr 01/02/26 | 83.47 | 19,106,700 |
| We 12/31/25 | 72.63 | 10,438,000 |
| Tu 12/30/25 | 74.68 | 17,385,300 |
| Mo 12/29/25 | 71.47 | 14,202,000 |
| Fr 12/26/25 | 71.95 | 19,573,200 |
| We 12/24/25 | 78.05 | 26,238,200 |
| 84.75 |
| 14,746,400 |
| We 12/10/25 | 79.05 | 14,564,300 |
| Tu 12/09/25 | 72.84 | 11,159,000 |
| Mo 12/08/25 | 74.00 | 11,465,000 |
| Fr 12/05/25 | 73.92 | 13,620,200 |
| Th 12/04/25 | 72.65 | 24,714,900 |
| We 12/03/25 | 61.44 | 12,026,600 |
| Tu 12/02/25 | 56.89 | 8,894,200 |
| Mo 12/01/25 | 52.61 | 6,791,000 |
| Fr 11/28/25 | 56.20 | 4,225,700 |
| We 11/26/25 | 55.52 | 5,989,800 |
| Tu 11/25/25 | 55.51 | 10,159,500 |
| Mo 11/24/25 | 55.00 | 10,180,100 |
| Fr 11/21/25 | 51.37 | 13,380,400 |
| Fr 11/07/25 | 69.19 | 9,078,600 |
| Th 11/06/25 | 65.28 | 7,899,900 |
| We 11/05/25 | 70.38 | 5,786,200 |
| Tu 11/04/25 | 70.05 | 8,470,700 |
| Mo 11/03/25 | 71.14 | 11,835,900 |
| Fr 10/31/25 | 80.25 | 7,889,700 |
| Th 10/30/25 | 76.68 | 9,093,200 |
| We 10/29/25 | 80.06 | 14,772,500 |
| Tu 10/28/25 | 77.77 | 9,350,900 |
| Mo 10/27/25 | 79.45 | 11,419,400 |
| Fr 10/24/25 | 73.70 | 9,278,000 |
| Th 10/23/25 | 71.72 | 13,561,200 |
| We 10/22/25 | 71.35 | 27,581,500 |
| 19,481,100 |
| We 10/08/25 | 81.20 | 43,321,700 |
| Tu 10/07/25 | 74.75 | 18,223,700 |
| Mo 10/06/25 | 72.90 | 16,423,000 |
| Fr 10/03/25 | 67.76 | 16,702,100 |
| Th 10/02/25 | 66.16 | 30,170,800 |
| We 10/01/25 | 56.94 | 20,062,000 |
| Tu 09/30/25 | 49.08 | 7,575,600 |
| Mo 09/29/25 | 48.84 | 9,966,800 |
| Fr 09/26/25 | 49.09 | 8,196,300 |
| Th 09/25/25 | 49.39 | 11,994,300 |
| We 09/24/25 | 54.50 | 11,419,100 |
| Tu 09/23/25 | 54.80 | 25,744,700 |
| Mo 09/22/25 | 48.85 | 13,639,000 |
| Mo 09/08/25 | 40.77 | 20,364,000 |