ASTS
AST SPCEMOBILE-A (ASTS)
NASDAQ
$51.66+$0.69 (+1.36%)
Price as of Oct 12, 2026 4:26 PM EDT
  • $15.3B
    Market Cap
  • -37.87%
    1-Year Change
  • Communication Equipment
    Industry
  • 1 Month
    -18.35%
    Low Price$50.97
    High Price$63.69
  • 3 Months
    -31.02%
    Low Price$50.97
    High Price$74.31
  • 1 Year
    -37.87%
    Low Price$50.70
    High Price$133.09
Date
Open
High
Low
Close
Change (%)
Volume
10/09/2026
54.46
55.85
47.57
50.97
-10.48%
54,383,866
10/08/2026
59.25
60.30
55.96
56.93
-6.13%
19,180,363
10/07/2026
61.66
61.66
58.88
60.65
-3.91%
10,788,640
10/06/2026
60.03
64.75
60.03
63.12
+8.01%
17,612,158
10/05/2026
58.69
59.26
57.30
58.44
-0.02%
8,123,734
10/02/2026
56.76
59.54
55.42
58.45
+2.47%
15,068,798
10/01/2026
59.32
60.09
56.92
57.04
-3.09%
12,488,685
09/30/2026
59.91
62.98
58.74
58.86
-0.91%
11,902,215
09/29/2026
65.10
65.47
58.58
59.40
-2.62%
16,287,655
09/28/2026
61.13
62.28
60.27
61.00
-1.31%
7,548,300
09/25/2026
61.98
63.22
61.02
61.81
+1.23%
6,451,164
09/24/2026
59.21
63.20
58.32
61.06
+1.80%
8,772,007
09/23/2026
63.50
63.79
59.92
59.98
-5.83%
8,544,418
09/22/2026
61.91
65.41
60.99
63.69
+2.91%
10,476,912
09/21/2026
59.55
62.36
59.29
61.89
+5.76%
12,443,463
09/18/2026
62.87
63.09
57.83
58.52
-6.68%
19,793,638
09/17/2026
61.85
63.70
61.15
62.71
+5.80%
9,212,962
09/16/2026
58.89
60.37
57.47
59.27
+0.85%
7,232,826
09/15/2026
59.71
60.76
57.81
58.77
-2.05%
7,195,866
09/14/2026
57.43
61.09
57.27
60.00
+0.23%
6,886,550
09/11/2026
60.49
61.34
59.20
59.86
-0.08%
6,662,337
09/10/2026
60.70
64.53
59.87
59.91
-4.02%
8,354,297
09/09/2026
66.57
66.72
62.42
62.42
-5.60%
8,297,838
09/08/2026
63.16
67.20
63.15
66.12
+6.11%
12,074,533
09/04/2026
63.40
65.76
61.67
62.31
+0.29%
10,248,814
09/03/2026
62.91
63.95
61.07
62.13
-0.43%
7,743,602
09/02/2026
58.44
63.23
58.00
62.40
+11.83%
19,833,113
09/01/2026
57.36
58.50
55.70
55.80
-5.58%
8,625,689
08/31/2026
57.44
59.40
56.50
59.10
+1.81%
8,462,780
08/28/2026
61.05
61.19
57.55
58.05
-5.52%
9,447,997
08/27/2026
60.55
61.63
59.95
61.44
+2.61%
6,600,809
08/26/2026
60.94
62.01
59.43
59.88
-3.43%
7,385,232
08/25/2026
63.28
64.23
60.90
62.01
-0.55%
8,911,963
08/24/2026
66.75
67.12
62.31
62.35
-9.18%
12,140,555
08/21/2026
67.13
70.10
64.90
68.65
+5.52%
11,249,697
08/20/2026
66.05
66.21
62.89
65.06
-2.06%
8,374,685
08/19/2026
66.91
67.20
64.01
66.43
-0.95%
7,353,792
08/18/2026
67.63
68.56
66.01
67.07
-5.72%
9,353,834
08/17/2026
70.62
74.46
70.50
71.14
+0.23%
9,969,416
08/14/2026
71.04
72.99
68.83
70.98
-0.76%
7,375,340
08/13/2026
72.17
75.08
71.26
71.52
-3.75%
9,434,684
08/12/2026
72.65
75.08
71.35
74.31
+3.74%
11,472,705
08/11/2026
69.74
71.91
67.08
71.63
+4.17%
13,437,165
08/10/2026
71.61
73.22
68.27
68.76
-4.42%
15,033,191
08/10/2026
-$0.35 Earnings
08/07/2026
69.07
71.99
67.70
71.94
+6.80%
14,393,586
08/06/2026
65.85
74.08
65.70
67.36
-1.49%
13,024,548
08/05/2026
67.88
70.38
66.45
68.38
-2.74%
12,189,628
08/04/2026
68.50
71.27
66.87
70.31
+10.69%
20,548,106
08/03/2026
56.81
65.12
55.74
63.52
+7.70%
12,578,215
07/31/2026
60.65
61.20
56.24
58.98
+0.92%
9,758,436
07/30/2026
55.05
58.51
54.40
58.44
+10.20%
12,979,350
07/29/2026
57.36
59.37
52.80
53.03
-6.22%
12,867,538
07/28/2026
56.29
57.99
53.36
56.55
-2.99%
13,110,674
07/27/2026
56.43
59.50
56.15
58.29
+3.72%
8,327,651
07/24/2026
59.45
59.46
55.73
56.20
-5.04%
11,099,670
07/23/2026
59.97
62.83
57.66
59.18
-4.47%
11,964,004
07/22/2026
62.75
63.92
61.23
61.95
-2.19%
10,936,359
07/21/2026
58.88
64.63
58.80
63.34
+10.31%
21,607,127
07/20/2026
58.11
59.46
56.12
57.42
-0.66%
15,993,863
07/17/2026
54.85
61.67
54.40
57.80
+5.07%
30,420,003
07/16/2026
59.20
61.50
53.33
55.01
-17.04%
53,188,306
07/15/2026
68.86
70.38
64.59
66.31
-3.65%
15,615,850
07/14/2026
69.78
72.17
68.64
68.82
+1.83%
9,348,238
07/13/2026
72.00
72.54
66.73
67.58
-7.83%
13,047,740
07/10/2026
74.08
74.08
71.30
73.32
-0.76%
7,403,369
07/09/2026
75.34
75.53
71.77
73.88
-1.43%
10,675,017
07/08/2026
73.76
77.97
73.20
74.95
+1.00%
9,520,341
07/07/2026
79.08
80.09
74.10
74.21
-7.97%
13,114,449
07/06/2026
86.29
88.25
80.11
80.64
-5.27%
12,128,639
07/02/2026
87.42
90.64
81.85
85.13
-1.13%
15,993,777
07/01/2026
86.91
91.82
83.40
86.10
-3.11%
18,219,280
06/30/2026
81.92
89.87
81.92
88.86
+2.41%
24,185,117
06/29/2026
76.13
86.95
75.98
86.77
+21.44%
33,357,941
06/26/2026
64.68
73.20
64.51
71.45
+8.88%
22,244,663
06/25/2026
68.76
68.76
63.72
65.62
-3.51%
22,523,619
06/24/2026
71.90
72.10
67.06
68.01
-6.67%
21,496,359
06/23/2026
71.87
77.80
71.66
72.87
-0.44%
21,230,952
06/22/2026
79.66
79.80
72.59
73.19
-9.26%
28,409,515
06/18/2026
85.30
85.70
77.12
80.66
-5.58%
31,679,129
06/17/2026
85.87
88.95
83.19
85.43
+3.87%
30,349,620
06/16/2026
85.70
89.60
82.11
82.25
-6.08%
20,234,678
06/15/2026
86.03
89.76
83.99
87.57
+6.26%
24,038,975
06/12/2026
97.00
97.73
81.50
82.41
-15.53%
55,155,660
06/11/2026
87.47
98.10
86.92
97.56
+11.73%
24,821,351
06/10/2026
88.80
93.10
87.12
87.32
-1.57%
16,178,357
06/09/2026
97.23
100.94
85.50
88.71
-3.64%
27,122,056
06/08/2026
97.13
97.13
90.81
92.06
-1.65%
13,679,129
06/05/2026
103.33
104.49
90.91
93.60
-12.76%
24,000,686
06/04/2026
103.35
111.57
101.10
107.29
-0.41%
16,849,125
06/03/2026
113.51
114.34
106.29
107.73
-8.83%
17,824,834
06/02/2026
109.91
118.74
108.80
118.17
+11.85%
21,435,881
06/01/2026
108.67
111.28
101.21
105.65
-6.84%
27,218,326
05/29/2026
113.46
115.50
105.37
113.41
-14.79%
54,954,752
05/28/2026
126.87
133.86
122.00
133.09
+2.69%
21,639,929
05/27/2026
124.00
131.20
118.04
129.60
+8.27%
36,425,543
05/26/2026
112.60
127.10
112.46
119.70
+13.07%
48,350,097
05/22/2026
98.52
107.59
98.41
105.86
+10.01%
30,710,035
05/21/2026
89.45
97.65
88.85
96.23
+7.42%
24,751,266
05/20/2026
87.26
92.57
86.49
89.58
+1.68%
20,010,472