5 DAY PERFORMANCE
+0.63%
1 MONTH PERFORMANCE
-28.28%
3 MONTH PERFORMANCE
+42.61%
6 MONTH PERFORMANCE
+72.40%
YEAR-TO-DATE PERFORMANCE
+14.32%
1 YEAR PERFORMANCE
+168.71%
AST SpaceMobile Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $80.87 | $83.03 (2.67%) | $84.82 | $78.80 | 9.32 M | $30.85 B |
| 02/13/2026 | $82.14 | $82.51 (0.45%) | $85.00 | $80.10 | 12.96 M | $30.66 B |
| 02/12/2026 | $87.90 | $82.22 (-6.46%) | $88.00 | $79.89 | 30.24 M | $30.55 B |
| 02/11/2026 | $100.76 | $96.92 (-3.81%) | $102.85 | $93.20 | 13.70 M | $36.02 B |
| 02/10/2026 | $100.00 | $96.27 (-3.73%) | $101.37 | $95.70 | 10.35 M | $35.77 B |
| 02/09/2026 | $100.51 | $102.12 (1.6%) | $108.34 | $98.73 | 11.59 M | $37.95 B |
| 02/06/2026 | $97.75 | $101.79 (4.13%) | $105.20 | $91.35 | 15.91 M | $37.82 B |
| 02/05/2026 | $98.60 | $93.27 (-5.41%) | $101.25 | $92.20 | 16.39 M | $34.66 B |
| 02/04/2026 | $114.36 | $103.50 (-9.5%) | $114.64 | $97.60 | 20.04 M | $38.46 B |
| 02/03/2026 | $108.00 | $115.76 (7.19%) | $116.68 | $105.70 | 15.63 M | $43.02 B |
| 02/02/2026 | $109.89 | $104.55 (-4.86%) | $110.67 | $104.06 | 12.92 M | $38.85 B |
| 01/30/2026 | $120.74 | $111.21 (-7.89%) | $129.89 | $108.67 | 19.69 M | $41.33 B |
| 01/29/2026 | $122.40 | $122.09 (-0.25%) | $123.60 | $113.35 | 13.28 M | $45.37 B |
| 01/28/2026 | $113.53 | $121.23 (6.78%) | $124.32 | $111.60 | 18.46 M | $45.05 B |
| 01/27/2026 | $106.28 | $111.34 (4.76%) | $112.23 | $103.27 | 10.65 M | $41.37 B |
| 01/26/2026 | $112.55 | $104.78 (-6.9%) | $113.00 | $103.75 | 11.81 M | $38.94 B |
| 01/23/2026 | $115.53 | $113.57 (-1.7%) | $119.00 | $111.25 | 11.54 M | $42.20 B |
| 01/22/2026 | $109.68 | $116.37 (6.1%) | $120.09 | $105.80 | 19.50 M | $43.24 B |
| 01/21/2026 | $116.60 | $103.50 (-11.23%) | $120.93 | $96.93 | 25.92 M | $38.46 B |
| 01/20/2026 | $113.10 | $112.44 (-0.58%) | $119.89 | $111.03 | 18.44 M | $41.78 B |
| 01/16/2026 | $107.26 | $115.77 (7.93%) | $120.80 | $106.30 | 33.68 M | $43.02 B |
| 01/15/2026 | $94.61 | $101.25 (7.02%) | $104.80 | $92.05 | 17.60 M | $37.62 B |
| 01/14/2026 | $91.34 | $95.22 (4.25%) | $95.45 | $88.75 | 11.70 M | $35.38 B |
| 01/13/2026 | $96.74 | $92.72 (-4.16%) | $98.28 | $91.63 | 11.66 M | $34.45 B |
| 01/12/2026 | $95.44 | $98.39 (3.09%) | $101.29 | $93.51 | 13.27 M | $36.56 B |
| 01/09/2026 | $90.30 | $97.67 (8.16%) | $101.68 | $90.15 | 24.43 M | $36.29 B |
| 01/08/2026 | $88.63 | $90.56 (2.18%) | $93.99 | $86.85 | 14.77 M | $33.65 B |
| 01/07/2026 | $91.05 | $85.73 (-5.84%) | $95.34 | $83.91 | 24.43 M | $31.86 B |
| 01/06/2026 | $90.90 | $97.49 (7.25%) | $97.94 | $90.19 | 18.22 M | $36.23 B |
| 01/05/2026 | $82.03 | $90.92 (10.84%) | $92.45 | $80.88 | 20.61 M | $33.79 B |
| 01/02/2026 | $74.34 | $83.47 (12.28%) | $83.76 | $69.25 | 19.11 M | $31.02 B |
| 12/31/2025 | $75.01 | $72.63 (-3.17%) | $75.50 | $71.61 | 10.44 M | $26.99 B |
| 12/30/2025 | $72.36 | $74.68 (3.21%) | $78.35 | $72.04 | 17.39 M | $27.75 B |
| 12/29/2025 | $70.64 | $71.47 (1.17%) | $74.89 | $69.69 | 14.20 M | $26.56 B |
| 12/26/2025 | $77.00 | $71.95 (-6.56%) | $77.40 | $71.03 | 19.57 M | $26.74 B |
| 12/24/2025 | $89.95 | $78.05 (-13.23%) | $92.95 | $77.65 | 26.24 M | $29.00 B |
| 12/23/2025 | $82.23 | $85.67 (4.18%) | $87.75 | $81.98 | 18.08 M | $31.83 B |
| 12/22/2025 | $79.66 | $86.48 (8.56%) | $87.03 | $77.92 | 18.74 M | $32.14 B |
| 12/19/2025 | $67.72 | $75.84 (11.99%) | $76.44 | $67.32 | 20.29 M | $28.18 B |
| 12/18/2025 | $65.20 | $65.93 (1.12%) | $67.68 | $64.01 | 12.95 M | $24.50 B |
| 12/17/2025 | $70.02 | $61.86 (-11.65%) | $70.39 | $61.40 | 12.57 M | $22.99 B |
| 12/16/2025 | $65.61 | $68.37 (4.21%) | $68.88 | $65.25 | 10.99 M | $25.41 B |
| 12/15/2025 | $77.24 | $67.81 (-12.21%) | $77.69 | $67.53 | 16.39 M | $25.20 B |
| 12/12/2025 | $83.02 | $76.70 (-7.61%) | $84.61 | $74.51 | 19.68 M | $28.50 B |
| 12/11/2025 | $78.33 | $84.75 (8.2%) | $85.45 | $76.74 | 14.75 M | $31.49 B |
| 12/10/2025 | $72.75 | $79.05 (8.66%) | $80.29 | $70.90 | 14.56 M | $29.37 B |
| 12/09/2025 | $73.28 | $72.84 (-0.6%) | $74.75 | $69.82 | 11.16 M | $27.07 B |
| 12/08/2025 | $74.99 | $74.00 (-1.32%) | $76.79 | $70.75 | 11.47 M | $27.50 B |
| 12/05/2025 | $71.40 | $73.92 (3.53%) | $75.14 | $70.60 | 13.62 M | $27.47 B |
| 12/04/2025 | $62.22 | $72.65 (16.76%) | $73.85 | $61.55 | 24.71 M | $27.00 B |
| 12/03/2025 | $57.58 | $61.44 (6.7%) | $61.88 | $56.15 | 12.03 M | $22.83 B |
| 12/02/2025 | $53.22 | $56.89 (6.9%) | $57.86 | $53.08 | 8.89 M | $21.14 B |
| 12/01/2025 | $54.35 | $52.61 (-3.2%) | $54.39 | $52.20 | 6.79 M | $19.55 B |
| 11/28/2025 | $56.67 | $56.20 (-0.83%) | $57.81 | $55.80 | 4.23 M | $20.88 B |
| 11/26/2025 | $56.41 | $55.52 (-1.58%) | $57.48 | $55.51 | 5.99 M | $20.63 B |
| 11/25/2025 | $55.24 | $55.51 (0.49%) | $56.00 | $52.32 | 10.16 M | $20.63 B |
| 11/24/2025 | $53.00 | $55.00 (3.77%) | $55.49 | $51.50 | 10.18 M | $20.44 B |
| 11/21/2025 | $53.01 | $51.37 (-3.09%) | $53.71 | $49.31 | 13.38 M | $19.09 B |
| 11/20/2025 | $61.38 | $50.70 (-17.4%) | $61.60 | $50.30 | 13.50 M | $18.84 B |
| 11/19/2025 | $58.91 | $58.01 (-1.53%) | $61.75 | $57.48 | 11.25 M | $21.56 B |
| 11/18/2025 | $55.91 | $58.22 (4.13%) | $59.40 | $54.67 | 9.24 M | $21.63 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.
