ASTS - AST SpaceMobile Inc
89.76
0.285 0.318%
Share volume: 10,486,079
Last Updated: 03-09-2026
Communication/Misc. Communication Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$89.48
0.29
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-09-2026 | $87.69 | $87.69 | $91.87 | $91.87 | $86.55 | $86.55 | $89.76 | $89.76 | 10,486,079 | $10,486,079.00 |
| 03-06-2026 | $91.54 | $91.54 | $100.33 | $100.33 | $89.47 | $89.47 | $89.48 | $89.48 | 13,624,890 | $13,624,890.00 |
| 03-05-2026 | $103.03 | $103.03 | $103.81 | $103.81 | $91.05 | $91.05 | $93.86 | $93.86 | 15,788,534 | $15,788,534.00 |
| 03-04-2026 | $95.06 | $95.06 | $106.66 | $106.66 | $94.80 | $94.80 | $104.89 | $104.89 | 20,805,407 | $20,805,407.00 |
| 03-03-2026 | $88.01 | $88.01 | $97.57 | $97.57 | $84.01 | $84.01 | $92.68 | $92.68 | 21,783,399 | $21,783,399.00 |
| 03-02-2026 | $78.85 | $78.85 | $86.95 | $86.95 | $78.14 | $78.14 | $86.92 | $86.92 | 13,561,820 | $13,561,820.00 |
| 02-27-2026 | $82.72 | $82.72 | $83.50 | $83.50 | $77.17 | $77.17 | $79.19 | $79.19 | 24,037,696 | $24,037,696.00 |
| 02-26-2026 | $81.90 | $81.90 | $87.74 | $87.74 | $81.21 | $81.21 | $85.76 | $85.76 | 9,312,255 | $9,312,255.00 |
| 02-25-2026 | $87.00 | $87.00 | $88.58 | $88.58 | $82.32 | $82.32 | $82.36 | $82.36 | 7,512,805 | $7,512,805.00 |
| 02-24-2026 | $81.57 | $81.57 | $86.29 | $86.29 | $80.83 | $80.83 | $85.82 | $85.82 | 7,553,643 | $7,553,643.00 |