AST SpaceMobile Stock Price History
NASDAQ: ASTSConsumer DiscretionaryTelecommunications EquipmentUSD
48.68-8.25 (-14.49%)
Market open · Delayed 15 min · as of Oct 9, 11:32 AM ET
ASTS price history at a glance
The price history for AST SpaceMobile (ASTS) on this page begins on October 28, 2019, when the stock closed at $9.77; it most recently closed at $60.65 on October 5, 2026. The highest price in this record is $133.86, reached on May 25, 2026; the latest close is 54.7% below that peak. Across the 6 complete calendar years in the table, ASTS finished higher in 4 and lower in 2. Its best year was 2024 (+297.5%) and its worst was 2021 (-41.5%).
Over roughly 7 years the share price changed +520.8%, a 30.1% compound annual price return (excluding dividends). In the last 12 months alone, ASTS has lost 29.9%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $133.86
- Date of high
- May 25, 2026
- Low since 2019
- $1.97
- Date of low
- Apr 1, 2024
- 52-week high
- $133.86
- 52-week low
- $48.60
- IPO year
- 2019
- Last close
- $56.93
ASTS returns
1 week
-0.19%
1 month
-13.90%
3 months
-22.94%
6 months
-37.86%
Year to date
-21.62%
1 year
-29.89%
3 years
+1760.46%
5 years
+457.59%
ASTS price return, excluding dividends.
ASTS annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 60.65 | -27.34% |
| 2025 | 83.47 | +248.23% |
| 2024 | 23.97 | +297.51% |
| 2023 | 6.03 | +25.10% |
| 2022 | 4.82 | -39.29% |
| 2021 | 7.94 | -41.53% |
| 2020 | 13.58 | +37.31% |
| 2019* | 9.89 | +1.23% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
ASTS daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 59.25 | 60.30 | 55.96 | 56.93 | -6.13% | |
| 61.54 | 61.63 | 58.88 | 60.65 | -3.91% | |
| 60.03 | 64.75 | 60.03 | 63.12 | +8.01% | |
| 58.69 | 59.26 | 57.30 | 58.44 | -0.02% | |
| 56.76 | 59.54 | 55.42 | 58.45 | +2.47% | |
| 59.32 | 60.09 | 56.92 | 57.04 | -3.09% | |
| 59.91 | 62.98 | 58.74 | 58.86 | -0.91% | |
| 65.10 | 65.47 | 58.58 | 59.40 | -2.62% | |
| 61.13 | 62.28 | 60.27 | 61.00 | -1.31% | |
| 61.98 | 63.22 | 61.02 | 61.81 | +1.23% | |
| 59.21 | 63.20 | 58.32 | 61.06 | +1.80% | |
| 63.50 | 63.79 | 59.92 | 59.98 | -5.83% | |
| 61.91 | 65.41 | 60.99 | 63.69 | +2.91% | |
| 59.55 | 62.36 | 59.29 | 61.89 | +5.76% | |
| 62.87 | 63.09 | 57.83 | 58.52 | -6.68% | |
| 61.85 | 63.70 | 61.15 | 62.71 | +5.80% | |
| 58.89 | 60.37 | 57.47 | 59.27 | +0.85% | |
| 59.71 | 60.76 | 57.81 | 58.77 | -2.05% | |
| 57.43 | 61.09 | 57.27 | 60.00 | +0.23% | |
| 60.49 | 61.34 | 59.20 | 59.86 | -0.08% | |
| 60.70 | 64.53 | 59.87 | 59.91 | -4.02% | |
| 66.57 | 66.72 | 62.42 | 62.42 | -5.60% | |
| 63.16 | 67.20 | 63.15 | 66.12 | +6.11% | |
| 63.40 | 65.76 | 61.67 | 62.31 | +0.29% | |
| 62.91 | 63.95 | 61.07 | 62.13 | -0.43% | |
| 58.44 | 63.23 | 58.00 | 62.40 | +11.83% | |
| 57.36 | 58.50 | 55.70 | 55.80 | -5.58% | |
| 57.44 | 59.40 | 56.50 | 59.10 | +1.81% | |
| 61.05 | 61.19 | 57.55 | 58.05 | -5.52% | |
| 60.55 | 61.63 | 59.95 | 61.44 | +2.61% | |
| 60.94 | 62.01 | 59.43 | 59.88 | -3.43% | |
| 63.28 | 64.23 | 60.90 | 62.01 | -0.55% | |
| 66.75 | 67.12 | 62.31 | 62.35 | -9.18% | |
| 67.13 | 70.10 | 64.90 | 68.65 | +5.52% | |
| 66.05 | 66.21 | 62.89 | 65.06 | -2.06% | |
| 66.91 | 67.20 | 64.01 | 66.43 | -0.95% | |
| 67.63 | 68.56 | 66.01 | 67.07 | -5.72% | |
| 70.62 | 74.46 | 70.50 | 71.14 | +0.23% | |
| 71.04 | 72.99 | 68.83 | 70.98 | -0.76% | |
| 72.17 | 75.08 | 71.26 | 71.52 | -3.75% | |
| 72.65 | 75.08 | 71.35 | 74.31 | +3.74% | |
| 69.74 | 71.91 | 67.08 | 71.63 | +4.17% | |
| 71.61 | 73.22 | 68.27 | 68.76 | -4.42% | |
| 69.07 | 71.99 | 67.70 | 71.94 | +6.80% | |
| 65.85 | 74.08 | 65.70 | 67.36 | -1.49% | |
| 67.88 | 70.38 | 66.45 | 68.38 | -2.74% | |
| 68.50 | 71.27 | 66.87 | 70.31 | +10.69% | |
| 56.81 | 65.12 | 55.74 | 63.52 | +7.70% | |
| 60.65 | 61.20 | 56.24 | 58.98 | +0.92% | |
| 55.05 | 58.51 | 54.40 | 58.44 | +10.20% | |
| 57.36 | 59.37 | 52.80 | 53.03 | -6.22% | |
| 56.29 | 57.99 | 53.36 | 56.55 | -2.99% | |
| 56.43 | 59.50 | 56.15 | 58.29 | +3.72% | |
| 59.45 | 59.46 | 55.73 | 56.20 | -5.04% | |
| 59.97 | 62.83 | 57.66 | 59.18 | -4.47% | |
| 62.75 | 63.92 | 61.23 | 61.95 | -2.19% | |
| 58.88 | 64.63 | 58.80 | 63.34 | +10.31% | |
| 58.11 | 59.46 | 56.12 | 57.42 | -0.66% | |
| 54.85 | 61.67 | 54.40 | 57.80 | +5.07% | |
| 59.20 | 61.50 | 53.33 | 55.01 | -17.04% | |
| 68.86 | 70.38 | 64.59 | 66.31 | -3.65% | |
| 69.78 | 72.17 | 68.64 | 68.82 | +1.83% | |
| 72.00 | 72.54 | 66.73 | 67.58 | -7.83% | |
| 74.08 | 74.08 | 71.30 | 73.32 | -0.76% | |
| 75.34 | 75.53 | 71.77 | 73.88 | -1.43% | |
| 73.76 | 77.97 | 73.20 | 74.95 | +1.00% | |
| 79.08 | 80.09 | 74.10 | 74.21 | -7.97% | |
| 86.29 | 88.25 | 80.11 | 80.64 | -5.27% | |
| 87.42 | 90.64 | 81.85 | 85.13 | -1.13% | |
| 86.91 | 91.82 | 83.40 | 86.10 | -3.11% | |
| 81.92 | 89.87 | 81.92 | 88.86 | +2.41% | |
| 76.13 | 86.95 | 75.98 | 86.77 | +21.44% | |
| 64.68 | 73.20 | 64.51 | 71.45 | +8.88% | |
| 68.76 | 68.76 | 63.72 | 65.62 | -3.51% | |
| 71.90 | 72.10 | 67.06 | 68.01 | -6.67% | |
| 71.87 | 77.80 | 71.66 | 72.87 | -0.44% | |
| 79.66 | 79.80 | 72.59 | 73.19 | -9.26% | |
| 85.30 | 85.70 | 77.12 | 80.66 | -5.58% | |
| 85.87 | 88.95 | 83.19 | 85.43 | +3.87% | |
| 85.70 | 89.60 | 82.11 | 82.25 | -6.08% | |
| 86.03 | 89.76 | 83.99 | 87.57 | +6.26% | |
| 97.00 | 97.73 | 81.50 | 82.41 | -15.53% | |
| 87.47 | 98.10 | 86.92 | 97.56 | +11.73% | |
| 88.80 | 93.10 | 87.12 | 87.32 | -1.57% | |
| 97.23 | 100.94 | 85.50 | 88.71 | -3.64% | |
| 97.13 | 97.13 | 90.81 | 92.06 | -1.65% | |
| 103.33 | 104.49 | 90.91 | 93.60 | -12.76% | |
| 103.35 | 111.57 | 101.10 | 107.29 | -0.41% | |
| 113.51 | 114.34 | 106.29 | 107.73 | -8.83% | |
| 109.91 | 118.74 | 108.80 | 118.17 | +11.85% | |
| 108.67 | 111.28 | 101.21 | 105.65 | -6.84% | |
| 113.46 | 115.50 | 105.37 | 113.41 | -14.79% | |
| 126.87 | 133.86 | 122.00 | 133.09 | +2.69% | |
| 124.00 | 131.20 | 118.04 | 129.60 | +8.27% | |
| 112.60 | 127.10 | 112.46 | 119.70 | +13.07% | |
| 98.52 | 107.59 | 98.41 | 105.86 | +10.01% | |
| 89.45 | 97.65 | 88.85 | 96.23 | +7.42% | |
| 87.26 | 92.57 | 86.49 | 89.58 | +1.68% | |
| 85.38 | 90.95 | 78.66 | 88.10 | +1.46% | |
| 87.82 | 89.96 | 81.83 | 86.83 | +3.78% | |
| 78.95 | 86.15 | 77.08 | 83.67 | +0.80% | |
| 76.70 | 84.51 | 74.55 | 83.01 | +10.96% | |
| 72.67 | 77.68 | 71.60 | 74.81 | +2.54% | |
| 73.43 | 79.87 | 69.92 | 72.96 | -11.62% | |
| 78.03 | 84.94 | 75.90 | 82.55 | +9.99% | |
| 66.72 | 75.40 | 66.11 | 75.05 | +14.84% | |
| 72.38 | 73.75 | 64.91 | 65.35 | -7.54% | |
| 66.27 | 71.49 | 65.75 | 70.68 | +10.66% | |
| 68.85 | 68.85 | 63.43 | 63.87 | -6.66% | |
| 70.45 | 70.58 | 68.05 | 68.43 | -3.47% | |
| 74.10 | 74.61 | 70.61 | 70.89 | -4.07% | |
| 72.28 | 74.36 | 70.14 | 73.90 | +5.80% | |
| 71.19 | 71.23 | 67.49 | 69.85 | -2.82% | |
| 75.22 | 76.61 | 70.99 | 71.88 | -6.89% | |
| 76.70 | 77.80 | 73.90 | 77.20 | +1.05% | |
| 79.00 | 79.60 | 75.95 | 76.40 | -2.98% | |
| 82.54 | 83.43 | 76.92 | 78.75 | -6.98% | |
| 84.66 | 87.78 | 82.74 | 84.66 | +5.81% | |
| 82.33 | 84.89 | 78.80 | 80.01 | -1.22% | |
| 74.10 | 81.10 | 73.50 | 81.00 | -5.30% | |
| 89.89 | 91.77 | 84.91 | 85.53 | -5.95% | |
| 87.36 | 91.10 | 86.50 | 90.94 | +4.64% | |
| 88.85 | 88.85 | 84.02 | 86.91 | -1.87% | |
| 102.95 | 104.15 | 87.40 | 88.57 | -10.51% | |
| 93.05 | 100.51 | 92.50 | 98.97 | +4.29% | |
| 92.85 | 98.35 | 91.74 | 94.90 | +3.59% | |
| 96.14 | 98.50 | 90.61 | 91.61 | -5.03% | |
| 100.66 | 101.89 | 93.59 | 96.46 | +4.20% | |
| 93.10 | 95.66 | 89.61 | 92.57 | -2.36% | |
| 93.94 | 99.72 | 92.77 | 94.81 | +2.36% | |
| 79.20 | 92.94 | 78.91 | 92.62 | +10.28% | |
| 84.53 | 88.45 | 83.08 | 83.99 | +1.35% | |
| 77.24 | 83.28 | 75.93 | 82.87 | +12.26% | |
| 79.54 | 79.86 | 71.85 | 73.82 | -6.16% | |
| 89.44 | 90.25 | 78.52 | 78.67 | -10.46% | |
| 93.55 | 95.75 | 87.20 | 87.86 | -8.54% | |
| 89.59 | 98.51 | 88.85 | 96.06 | +10.44% | |
| 87.25 | 89.32 | 82.85 | 86.98 | -1.63% | |
| 90.39 | 90.90 | 86.53 | 88.42 | -1.68% | |
| 94.54 | 96.99 | 86.31 | 89.93 | -4.42% | |
| 88.03 | 95.50 | 86.81 | 94.09 | +3.69% | |
| 94.67 | 96.45 | 90.65 | 90.74 | -5.18% | |
| 89.92 | 97.40 | 89.60 | 95.70 | +7.40% | |
| 88.00 | 90.35 | 85.05 | 89.11 | +3.21% | |
| 89.02 | 92.45 | 85.66 | 86.34 | -0.86% | |
| 87.04 | 90.36 | 83.91 | 87.09 | -1.27% | |
| 86.80 | 93.27 | 85.50 | 88.21 | +0.78% | |
| 90.00 | 92.66 | 87.35 | 87.53 | -2.48% | |
| 87.69 | 91.87 | 86.55 | 89.76 | +0.32% | |
| 91.54 | 100.33 | 89.47 | 89.48 | -4.67% | |
| 103.03 | 103.81 | 91.05 | 93.86 | -10.52% | |
| 95.06 | 106.66 | 94.80 | 104.89 | +13.17% | |
| 88.01 | 97.57 | 84.01 | 92.68 | +6.63% | |
| 78.85 | 86.95 | 78.14 | 86.92 | +9.76% | |
| 82.72 | 83.50 | 77.17 | 79.19 | -7.66% | |
| 81.90 | 87.74 | 81.21 | 85.76 | +4.13% | |
| 87.00 | 88.58 | 82.32 | 82.36 | -4.03% | |
| 81.57 | 86.29 | 80.83 | 85.82 | +2.29% | |
| 78.25 | 87.30 | 77.90 | 83.90 | +4.61% | |
| 85.13 | 87.09 | 79.51 | 80.20 | -7.18% | |
| 82.88 | 86.72 | 82.10 | 86.40 | +2.33% | |
| 83.01 | 87.25 | 82.10 | 84.43 | +1.69% | |
| 80.87 | 84.82 | 78.80 | 83.03 | +0.63% | |
| 82.14 | 85.00 | 80.10 | 82.51 | +0.35% | |
| 87.90 | 88.00 | 79.89 | 82.22 | -15.17% | |
| 100.76 | 102.85 | 93.20 | 96.92 | +0.68% | |
| 100.00 | 101.37 | 95.70 | 96.27 | -5.73% | |
| 100.51 | 108.34 | 98.73 | 102.12 | +0.32% | |
| 97.75 | 105.20 | 91.35 | 101.79 | +9.13% | |
| 98.60 | 101.25 | 92.20 | 93.27 | -9.88% | |
| 114.36 | 114.64 | 97.60 | 103.50 | -10.59% | |
| 108.00 | 116.68 | 105.70 | 115.76 | +10.72% | |
| 109.89 | 110.67 | 104.06 | 104.55 | -5.99% | |
| 120.74 | 129.89 | 108.67 | 111.21 | -8.91% | |
| 122.40 | 123.60 | 113.35 | 122.09 | +0.71% | |
| 113.53 | 124.32 | 111.60 | 121.23 | +8.88% | |
| 106.28 | 112.23 | 103.27 | 111.34 | +6.26% | |
| 112.55 | 113.00 | 103.75 | 104.78 | -7.74% | |
| 115.53 | 119.00 | 111.25 | 113.57 | -2.41% | |
| 109.68 | 120.09 | 105.80 | 116.37 | +12.43% | |
| 116.60 | 120.93 | 96.93 | 103.50 | -7.95% | |
| 113.10 | 119.89 | 111.03 | 112.44 | -2.88% | |
| 107.26 | 120.80 | 106.30 | 115.77 | +14.34% | |
| 94.61 | 104.80 | 92.05 | 101.25 | +6.33% | |
| 91.34 | 95.45 | 88.75 | 95.22 | +2.70% | |
| 96.74 | 98.28 | 91.63 | 92.72 | -5.76% | |
| 95.44 | 101.29 | 93.51 | 98.39 | +0.74% | |
| 90.30 | 101.68 | 90.15 | 97.67 | +7.85% | |
| 88.63 | 93.99 | 86.85 | 90.56 | +5.63% | |
| 91.05 | 95.34 | 83.91 | 85.73 | -12.06% | |
| 90.90 | 97.94 | 90.19 | 97.49 | +7.23% | |
| 82.03 | 92.45 | 80.88 | 90.92 | +8.93% | |
| 74.34 | 83.76 | 69.25 | 83.47 | +14.92% | |
| 75.01 | 75.50 | 71.61 | 72.63 | -2.75% | |
| 72.36 | 78.35 | 72.04 | 74.68 | +4.49% | |
| 70.64 | 74.89 | 69.69 | 71.47 | -0.67% | |
| 77.00 | 77.40 | 71.03 | 71.95 | -7.82% | |
| 89.95 | 92.95 | 77.65 | 78.05 | -8.89% | |
| 82.23 | 87.75 | 81.98 | 85.67 | -0.94% | |
| 79.66 | 87.03 | 77.92 | 86.48 | +14.03% | |
| 67.73 | 76.44 | 67.32 | 75.84 | +15.03% | |
| 65.20 | 67.68 | 64.01 | 65.93 | +6.58% | |
| 70.02 | 70.39 | 61.40 | 61.86 | -9.52% | |
| 65.61 | 68.88 | 65.25 | 68.37 | +0.83% | |
| 77.24 | 77.69 | 67.53 | 67.81 | -11.59% | |
| 83.02 | 84.61 | 74.51 | 76.70 | -9.50% | |
| 78.33 | 85.45 | 76.74 | 84.75 | +7.21% | |
| 72.75 | 80.29 | 70.90 | 79.05 | +8.53% | |
| 73.28 | 74.75 | 69.82 | 72.84 | -1.57% | |
| 74.99 | 76.79 | 70.75 | 74.00 | +0.11% | |
| 71.40 | 75.14 | 70.60 | 73.92 | +1.75% | |
| 62.22 | 73.85 | 61.55 | 72.65 | +18.25% | |
| 57.58 | 61.88 | 56.15 | 61.44 | +8.00% | |
| 53.22 | 57.86 | 53.08 | 56.89 | +8.14% | |
| 54.35 | 54.39 | 52.20 | 52.61 | -6.39% | |
| 56.67 | 57.81 | 55.80 | 56.20 | +1.22% | |
| 56.41 | 57.48 | 55.51 | 55.52 | +0.02% | |
| 55.24 | 56.00 | 52.32 | 55.51 | +0.93% | |
| 53.00 | 55.49 | 51.50 | 55.00 | +7.07% | |
| 53.01 | 53.71 | 49.31 | 51.37 | +1.32% | |
| 61.38 | 61.60 | 50.30 | 50.70 | -12.60% | |
| 58.91 | 61.75 | 57.48 | 58.01 | -0.36% | |
| 55.91 | 59.40 | 54.67 | 58.22 | +2.86% | |
| 60.56 | 61.98 | 56.16 | 56.60 | -7.82% | |
| 58.66 | 64.84 | 57.92 | 61.40 | -0.07% | |
| 64.05 | 65.30 | 59.87 | 61.44 | -4.73% | |
| 68.20 | 70.68 | 64.40 | 64.49 | -5.01% | |
| 67.87 | 71.50 | 66.86 | 67.89 | -1.18% | |
| 71.31 | 72.36 | 67.00 | 68.70 | -0.71% | |
| 64.21 | 69.99 | 61.89 | 69.19 | +5.99% | |
| 68.82 | 70.20 | 65.04 | 65.28 | -7.25% | |
| 69.77 | 71.81 | 68.07 | 70.38 | +0.47% | |
| 67.81 | 71.95 | 67.10 | 70.05 | -1.54% | |
| 80.36 | 80.36 | 71.00 | 71.15 | -11.35% | |
| 77.85 | 80.93 | 77.63 | 80.25 | +4.66% | |
| 78.23 | 80.48 | 74.50 | 76.68 | -4.22% | |
| 83.31 | 84.00 | 77.01 | 80.06 | +2.94% | |
| 80.59 | 81.29 | 76.45 | 77.77 | -2.11% | |
| 76.00 | 79.85 | 74.50 | 79.45 | +7.80% | |
| 74.00 | 74.26 | 72.32 | 73.70 | +2.76% | |
| 71.88 | 74.26 | 70.81 | 71.72 | +0.52% | |
| 72.05 | 72.70 | 66.67 | 71.35 | -9.24% | |
| 81.50 | 82.47 | 76.33 | 78.61 | -5.07% | |
| 86.43 | 89.64 | 81.70 | 82.81 | -0.81% | |
| 83.37 | 87.50 | 80.85 | 83.49 | -6.72% | |
| 95.00 | 102.79 | 88.93 | 89.50 | -6.47% | |
| 98.79 | 99.82 | 93.14 | 95.69 | +1.26% | |
| 88.70 | 99.13 | 85.30 | 94.50 | +4.42% | |
| 86.65 | 92.07 | 83.00 | 90.50 | +10.33% | |
| 89.80 | 90.65 | 81.93 | 82.03 | -5.48% | |
| 80.71 | 88.68 | 80.61 | 86.79 | +6.88% | |
| 84.81 | 91.41 | 79.82 | 81.20 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the ASTS chart for longer ranges.