AST SpaceMobile Inc. (1ASTS) Historical Prices & Data

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

Apple Inc.‪$ 310.35‬1.00‪+0.32%‬Alphabet Inc. (google)‪$ 348.06‬3.24‪+0.94%‬Microsoft Corp.‪$ 487.31‬4.07‪+0.84%‬Tesla, Inc.‪$ 348.95‬-13.91‪-3.83%‬Bitcoin‪$ 79,302.00‬309.25‪+0.39%‬ETH/USD‪$ 2,480.01‬-2.30‪-0.09%‬Gold‪$ 4,638.32‬-13.85‪-0.30%‬Silver‪$ 67.87‬-1.11‪-1.60%‬Crude Oil‪$ 82.02‬-2.60‪-3.07%‬Natural Gaz‪$ 2.75‬-0.00024‪-0.0088%‬Al Rajhi Company for Cooperative Insurance‪SAR 54.20‬0.75‪+1.40%‬SpaceX‪$ 135.00‬-1.97‪-1.44%‬

MTA

Currency in EUR

53.30

-2.40 (-4.31%)

Closed

Aug 25, 2026

Day's Range

52.40

55.10

52 wk Range

31.00

110.20

Historical Data

Time	Open	High	Low	Close	Volume
May 26, 2026	96.40	109.40	95.80	108.80	4.35K
May 27, 2026	108.00	110.20	103.20	109.20	6.31K
May 28, 2026	107.80	110.20	105.60	107.20	2.56K
May 29, 2026	102.20	104.20	90.70	94.50	5.97K
Jun 1, 2026	94.00	95.20	87.60	88.90	4.67K
Jun 2, 2026	92.50	99.90	92.40	98.80	1.98K
Jun 3, 2026	100.80	100.80	93.50	93.60	1.87K
Jun 4, 2026	92.40	93.30	89.00	92.09	7.32K
Jun 5, 2026	90.60	93.80	83.09	83.20	3.75K
Jun 8, 2026	80.30	84.50	80.09	81.30	3.75K

Items per row:

1-10 of 66

The information on this page is provided for general informational purposes only and is not investment advice.

Market data provided by Twelve Data. Charting by TradingView.

Last updated: Aug 25, 2026, 07:00 AM

Stocks news

Track Global Markets in Real Time with UA Finance

Download the app now and access live financial data, expert analysis, and trusted economic news to follow stocks, forex, gold, and cryptocurrencies with ease.

Phone mockup