Free Trial

AST SpaceMobile (ASTS) Stock Chart & Stock Price History

→ You need to know these two things about AI stocks ASAP… (From InvestorPlace) (Ad)
Free ASTS Stock Alerts
$2.36
+0.06 (+2.61%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

AST SpaceMobile Stock Price Performance

5 Day
Performance
-3.67%
1 Month
Performance
+2.16%
3 Month
Performance
-31.20%
6 Month
Performance
-42.86%
Year-To-Date
Performance
-60.86%
1 Year
Performance
-54.26%
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 Gold Safe Exchange
Gold Set to EXPLODE!
Gold has already reached all-time highs, and experts believe it's not slowing down any time soon. In fact, some analysts predict a $7,000 price tag by 2025.
Click here now to download the free Precious Metals Buying Guide!

ASTS Stock Chart for Friday, May, 10, 2024

ASTS Chart by TradingView

AST SpaceMobile Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Proof that the Musk/Bezos rivalry is about to hit a new level (Ad)

Elon Musk Humiliated Since Jeff Bezos and Elon Musk first met in 2004 — they've been involved in a bitter feud… from rockets, to electric vehicles to who's the world richest person…for going on two decades these two have been at each others throats…

Go here now for full story.
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
02/28/2024$3.38$3.19
-5.62%		$3.31$3.152.22 million shs$696.44 million
02/27/2024$3.20$3.38
+5.62%		$3.40$3.242.81 million shs$737.92 million
02/26/2024$2.95$3.20
+8.47%		$3.22$2.942.56 million shs$698.62 million
02/23/2024$3.09$2.95
-4.53%		$3.13$2.943.84 million shs$644.04 million
02/22/2024$3.16$3.09
-2.22%		$3.27$3.073.22 million shs$674.61 million
02/21/2024$3.32$3.16
-4.82%		$3.30$3.122.72 million shs$689.89 million
02/20/2024$3.43$3.32
-3.21%		$3.51$3.293.10 million shs$724.82 million
02/19/2024$3.43$3.43$3.52$3.403.00 million shs$748.82 million
02/16/2024$3.41$3.43
+0.59%		$3.52$3.403.00 million shs$748.84 million
02/15/2024$3.32$3.41
+2.71%		$3.49$3.272.86 million shs$744.46 million
02/14/2024$3.17$3.32
+4.73%		$3.36$3.162.13 million shs$724.82 million
02/13/2024$3.52$3.17
-9.94%		$3.42$3.163.08 million shs$692.07 million
02/12/2024$3.43$3.52
+2.62%		$3.70$3.465.01 million shs$768.49 million
02/09/2024$3.18$3.43
+7.86%		$3.46$3.185.45 million shs$748.84 million
02/08/2024$2.61$3.18
+22.07%		$3.18$2.778.29 million shs$694.26 million

Related Companies:
This page (NASDAQ:ASTS) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
Gold Set to EXPLODE!
Gold Safe Exchange
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings