Free Trial

AST SpaceMobile (ASTS) Stock Chart & Stock Price History

→ The #1 Crypto That You Don’t Own… Yet (From Crypto 101 Media) (Ad)
Free ASTS Stock Alerts
$8.28
-0.13 (-1.55%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

AST SpaceMobile Stock Price Performance

5 Day
Performance
+74.58%
1 Month
Performance
+266.15%
3 Month
Performance
+157.79%
6 Month
Performance
+59.75%
Year-To-Date
Performance
+37.23%
1 Year
Performance
+47.77%
Receive ASTS Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for AST SpaceMobile and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Biden Nomination CANCELED?
The Hill just published that Joe Biden has received enough delegates to…“clinch the Democratic presidential nomination and all but guaranteeing he will face off against former President Trump again in November.” Why is he all BUT guaranteed the Democratic nomination, in their words?
I believe I have the terrifying answer right here.

ASTS Stock Chart for Saturday, June, 1, 2024

ASTS Chart by TradingView

AST SpaceMobile Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$8.41$8.28
-1.61%		$9.20$7.9915.48 million shs$2.13 billion
05/30/2024$9.02$8.41
-6.76%		$9.40$7.8037.85 million shs$2.17 billion
05/29/2024$5.33$9.02
+69.23%		$9.35$5.68108.86 million shs$2.32 billion
05/28/2024$4.74$5.33
+12.45%		$5.42$4.6510.16 million shs$1.37 billion
05/27/2024$4.74$4.74$4.76$4.156.52 million shs$1.22 billion
05/24/2024$4.14$4.74
+14.49%		$4.76$4.156.50 million shs$1.22 billion
05/23/2024$4.66$4.14
-11.06%		$4.65$4.006.39 million shs$1.06 billion
05/22/2024$4.71$4.66
-1.17%		$4.88$4.178.45 million shs$1.19 billion
05/21/2024$5.28$4.71
-10.80%		$5.69$4.4315.81 million shs$1.21 billion
05/20/2024$4.54$5.28
+16.30%		$5.77$4.3424.59 million shs$1.35 billion
05/17/2024$4.03$4.54
+12.66%		$5.12$4.0635.76 million shs$1.16 billion
05/16/2024$2.39$4.03
+68.62%		$4.16$3.0775.90 million shs$1.03 billion
05/15/2024$2.51$2.39
-4.78%		$2.60$2.299.99 million shs$611.94 million
05/14/2024$2.24$2.51
+12.05%		$2.58$2.254.15 million shs$642.66 million
05/13/2024$2.26$2.24
-0.88%		$2.32$2.133.44 million shs$573.53 million
05/10/2024$2.36$2.26
-4.24%		$2.45$2.261.32 million shs$578.65 million
05/09/2024$2.30$2.36
+2.61%		$2.36$2.241.25 million shs$604.25 million
05/08/2024$2.32$2.30
-0.86%		$2.35$2.25999,814 shs$588.89 million
05/07/2024$2.48$2.32
-6.45%		$2.45$2.301.47 million shs$594.01 million
05/06/2024$2.45$2.48
+1.22%		$2.59$2.461.70 million shs$634.99 million
05/03/2024$2.30$2.45
+6.52%		$2.48$2.332.75 million shs$627.30 million
05/02/2024$2.26$2.30
+1.77%		$2.36$2.251.47 million shs$588.89 million
05/01/2024$2.21$2.26
+2.26%		$2.35$2.171.44 million shs$578.66 million
04/30/2024$2.33$2.21
-5.15%		$2.31$2.201.47 million shs$565.85 million
04/29/2024$2.23$2.33
+4.48%		$2.38$2.241.83 million shs$596.57 million
04/26/2024$2.19$2.23
+1.83%		$2.25$2.171.43 million shs$570.97 million
04/25/2024$2.14$2.19
+2.34%		$2.20$2.101.73 million shs$560.73 million
04/24/2024$2.15$2.14
-0.47%		$2.21$2.121.52 million shs$547.93 million
04/23/2024$2.16$2.15
-0.46%		$2.21$2.112.24 million shs$550.49 million
04/22/2024$2.09$2.16
+3.35%		$2.18$2.073.12 million shs$553.05 million
04/19/2024$2.14$2.09
-2.34%		$2.15$2.082.37 million shs$535.12 million
04/18/2024$2.05$2.14
+4.39%		$2.21$2.043.13 million shs$547.93 million
04/17/2024$2.02$2.05
+1.49%		$2.10$2.031.58 million shs$524.88 million
04/16/2024$2.08$2.02
-2.88%		$2.08$1.992.57 million shs$517.20 million
04/15/2024$2.13$2.08
-2.35%		$2.19$2.082.37 million shs$532.56 million
04/12/2024$2.11$2.13
+0.95%		$2.20$2.073.18 million shs$465.02 million
04/11/2024$2.14$2.11
-1.40%		$2.19$2.052.55 million shs$460.66 million
04/10/2024$2.31$2.14
-7.36%		$2.25$2.103.46 million shs$467.21 million
04/09/2024$2.27$2.31
+1.76%		$2.35$2.261.35 million shs$504.32 million
04/08/2024$2.21$2.27
+2.95%		$2.32$2.222.01 million shs$495.58 million
‘America’s Top Trader’ Who Predicted the Biggest Financial Events of The Last 30 Years, Issues New Warning… (Ad)

Eric Fry has called every major market-event of the last 30 years... Also, recommending 41 stocks – with EACH one surging for 1,000%+ returns...

Eric is releasing his biggest WARNING of 2024
04/05/2024$2.25$2.21
-2.00%		$2.30$2.182.78 million shs$481.40 million
04/04/2024$2.32$2.25
-3.02%		$2.43$2.254.78 million shs$491.22 million
04/03/2024$2.01$2.32
+15.42%		$2.32$1.987.86 million shs$506.50 million
04/02/2024$2.63$2.01
-23.57%		$2.35$1.9711.95 million shs$438.82 million
04/01/2024$2.90$2.63
-9.31%		$2.95$2.617.72 million shs$574.18 million
03/29/2024$2.90$2.90$3.10$2.873.99 million shs$633.13 million
03/28/2024$2.86$2.90
+1.40%		$3.10$2.873.98 million shs$633.12 million
03/27/2024$2.81$2.86
+1.78%		$2.90$2.772.30 million shs$624.40 million
03/26/2024$2.84$2.81
-1.06%		$2.89$2.811.99 million shs$613.48 million
03/25/2024$2.76$2.84
+2.90%		$2.87$2.742.52 million shs$620.03 million
03/22/2024$2.78$2.76
-0.72%		$2.85$2.713.29 million shs$602.56 million
03/21/2024$2.95$2.78
-5.76%		$2.97$2.764.28 million shs$606.93 million
03/20/2024$2.86$2.95
+3.15%		$2.98$2.853.27 million shs$644.04 million
03/19/2024$2.97$2.86
-3.70%		$2.98$2.833.00 million shs$624.40 million
03/18/2024$3.14$2.97
-5.41%		$3.21$2.964.60 million shs$648.41 million
03/15/2024$3.04$3.14
+3.29%		$3.22$3.0010.41 million shs$685.53 million
03/14/2024$3.10$3.04
-1.94%		$3.16$3.003.45 million shs$663.68 million
03/13/2024$2.98$3.10
+4.03%		$3.39$2.965.92 million shs$676.79 million
03/12/2024$3.05$2.98
-2.30%		$3.09$2.923.37 million shs$650.59 million
03/11/2024$3.01$3.05
+1.33%		$3.12$3.022.93 million shs$665.88 million
03/08/2024$2.95$3.01
+2.03%		$3.19$3.003.61 million shs$657.14 million
03/07/2024$3.10$2.95
-4.84%		$3.18$2.933.22 million shs$644.04 million
03/06/2024$3.01$3.10
+2.99%		$3.19$3.072.52 million shs$676.79 million
03/05/2024$3.12$3.01
-3.53%		$3.11$3.002.39 million shs$657.14 million
03/04/2024$3.21$3.12
-2.80%		$3.25$3.092.41 million shs$681.15 million
03/01/2024$3.17$3.21
+1.26%		$3.32$3.112.06 million shs$700.81 million
02/29/2024$3.19$3.17
-0.63%		$3.30$3.171.88 million shs$692.06 million

Related Companies:
This page (NASDAQ:ASTS) was last updated on 6/1/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
Biden Nomination CANCELED?
The Freeport Society
MAJOR BUY SIGNAL: Move Fast, Washington/Pelosi/Mill…
Altimetry
Unlock Explosive Gains with This Defense Stock
Behind the Markets
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Claim Your Complimentary Bitcoin Reward
Crypto Swap Profits
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro