The Mosaic Company (BCBA:MOS)
Argentina · Delayed Price · Currency is ARS 8,045.00
+10.00 (0.12%)
At close: Feb 27, 2026
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,020.00 | 8,100.00 | 7,970.00 | 8,045.00 | 8,045.00 | 0.12% | 1,393 |
| Feb 26, 2026 | 7,900.00 | 8,090.00 | 7,900.00 | 8,035.00 | 8,035.00 | 0.50% | 876 |
| Feb 25, 2026 | 8,045.00 | 8,050.00 | 7,695.00 | 7,995.00 | 7,995.00 | -2.62% | 42,977 |
| Feb 24, 2026 | 8,280.00 | 8,305.00 | 8,205.00 | 8,210.00 | 8,210.00 | 0.37% | 9,161 |
| Feb 23, 2026 | 8,400.00 | 8,450.00 | 8,070.00 | 8,180.00 | 8,180.00 | -4.27% | 34,097 |
| Feb 20, 2026 | 8,695.00 | 8,840.00 | 8,540.00 | 8,545.00 | 8,545.00 | -1.10% | 6,859 |
| Feb 19, 2026 | 8,550.00 | 8,775.00 | 8,550.00 | 8,640.00 | 8,640.00 | 1.71% | 16,502 |
| Feb 18, 2026 | 8,640.00 | 8,680.00 | 8,490.00 | 8,495.00 | 8,495.00 | -3.14% | 817 |
| Feb 13, 2026 | 8,670.00 | 8,800.00 | 8,670.00 | 8,770.00 | 8,770.00 | 0.11% | 2,379 |
| Feb 12, 2026 | 9,115.00 | 9,115.00 | 8,745.00 | 8,760.00 | 8,760.00 | -4.73% | 1,416 |
| Feb 11, 2026 | 8,880.00 | 9,245.00 | 8,880.00 | 9,195.00 | 9,195.00 | 3.43% | 12,622 |
| Feb 10, 2026 | 8,695.00 | 8,900.00 | 8,690.00 | 8,890.00 | 8,890.00 | 1.72% | 6,823 |
| Feb 9, 2026 | 8,505.00 | 8,770.00 | 8,505.00 | 8,740.00 | 8,740.00 | 2.40% | 3,866 |
| Feb 6, 2026 | 8,545.00 | 8,560.00 | 8,475.00 | 8,535.00 | 8,535.00 | 1.01% | 18,882 |
| Feb 5, 2026 | 8,510.00 | 8,520.00 | 8,255.00 | 8,450.00 | 8,450.00 | -1.86% | 3,541 |
| Feb 4, 2026 | 8,500.00 | 8,645.00 | 8,465.00 | 8,610.00 | 8,610.00 | 3.11% | 1,308 |
| Feb 3, 2026 | 8,135.00 | 8,405.00 | 8,110.00 | 8,350.00 | 8,350.00 | 2.71% | 2,364 |
| Feb 2, 2026 | 8,365.00 | 8,365.00 | 8,005.00 | 8,130.00 | 8,130.00 | -1.57% | 6,680 |
| Jan 30, 2026 | 8,280.00 | 8,385.00 | 8,155.00 | 8,260.00 | 8,260.00 | -1.55% | 2,319 |
| Jan 29, 2026 | 8,540.00 | 8,715.00 | 8,380.00 | 8,390.00 | 8,390.00 | -0.24% | 13,135 |
| Jan 28, 2026 | 8,600.00 | 8,710.00 | 8,370.00 | 8,410.00 | 8,410.00 | -1.75% | 14,610 |
| Jan 27, 2026 | 8,560.00 | 8,695.00 | 8,505.00 | 8,560.00 | 8,560.00 | -0.29% | 6,037 |
| Jan 26, 2026 | 8,860.00 | 8,860.00 | 8,555.00 | 8,585.00 | 8,585.00 | -2.00% | 83,842 |
| Jan 23, 2026 | 8,460.00 | 8,775.00 | 8,440.00 | 8,760.00 | 8,760.00 | 3.06% | 10,347 |
| Jan 22, 2026 | 8,350.00 | 8,665.00 | 8,310.00 | 8,500.00 | 8,500.00 | 2.10% | 74,070 |
| Jan 21, 2026 | 8,220.00 | 8,430.00 | 8,220.00 | 8,325.00 | 8,325.00 | 2.08% | 25,628 |
| Jan 20, 2026 | 7,875.00 | 8,225.00 | 7,815.00 | 8,155.00 | 8,155.00 | 0.93% | 1,531 |
| Jan 19, 2026 | 7,880.00 | 8,250.00 | 7,445.00 | 8,080.00 | 8,080.00 | 1.13% | 277 |
| Jan 16, 2026 | 7,930.00 | 8,100.00 | 7,900.00 | 7,990.00 | 7,990.00 | -4.43% | 41,301 |
| Jan 15, 2026 | 8,505.00 | 8,585.00 | 8,270.00 | 8,360.00 | 8,360.00 | -2.05% | 6,502 |
| Jan 14, 2026 | 8,320.00 | 8,620.00 | 8,185.00 | 8,535.00 | 8,535.00 | 6.22% | 81,935 |
| Jan 13, 2026 | 7,840.00 | 8,175.00 | 7,840.00 | 8,035.00 | 8,035.00 | 3.08% | 28,306 |
| Jan 12, 2026 | 7,910.00 | 7,995.00 | 7,780.00 | 7,795.00 | 7,795.00 | -2.44% | 15,750 |
| Jan 9, 2026 | 8,270.00 | 8,325.00 | 7,900.00 | 7,990.00 | 7,990.00 | -2.20% | 9,117 |
| Jan 8, 2026 | 7,820.00 | 8,210.00 | 7,800.00 | 8,170.00 | 8,170.00 | 6.24% | 11,550 |
| Jan 7, 2026 | 7,640.00 | 7,745.00 | 7,600.00 | 7,690.00 | 7,690.00 | -0.26% | 10,886 |
| Jan 6, 2026 | 7,705.00 | 7,735.00 | 7,600.00 | 7,710.00 | 7,710.00 | -0.26% | 8,797 |
| Jan 5, 2026 | 7,915.00 | 7,915.00 | 7,515.00 | 7,730.00 | 7,730.00 | -1.02% | 3,030 |
| Jan 2, 2026 | 7,460.00 | 7,835.00 | 7,370.00 | 7,810.00 | 7,810.00 | 5.54% | 10,995 |
| Dec 30, 2025 | 7,460.00 | 7,495.00 | 7,375.00 | 7,400.00 | 7,400.00 | 0.61% | 2,428 |
| Dec 29, 2025 | 7,495.00 | 7,505.00 | 7,300.00 | 7,355.00 | 7,355.00 | -3.35% | 2,079 |
| Dec 26, 2025 | 7,750.00 | 7,750.00 | 7,200.00 | 7,610.00 | 7,610.00 | 2.91% | 720 |
| Dec 24, 2025 | 7,520.00 | 7,520.00 | 7,385.00 | 7,395.00 | 7,395.00 | 0.07% | 256 |
| Dec 23, 2025 | 7,470.00 | 7,585.00 | 7,370.00 | 7,390.00 | 7,390.00 | -1.40% | 3,383 |
| Dec 22, 2025 | 7,695.00 | 7,695.00 | 7,325.00 | 7,495.00 | 7,495.00 | 1.97% | 3,598 |
| Dec 19, 2025 | 7,505.00 | 7,505.00 | 7,320.00 | 7,350.00 | 7,350.00 | -1.08% | 5,586 |
| Dec 18, 2025 | 7,570.00 | 7,640.00 | 7,410.00 | 7,430.00 | 7,430.00 | -1.07% | 6,615 |
| Dec 17, 2025 | 7,390.00 | 7,520.00 | 7,285.00 | 7,510.00 | 7,510.00 | 2.60% | 5,362 |
| Dec 16, 2025 | 7,600.00 | 7,685.00 | 7,270.00 | 7,320.00 | 7,320.00 | -4.69% | 42,456 |
| Dec 15, 2025 | 7,955.00 | 7,955.00 | 7,645.00 | 7,680.00 | 7,680.00 | -3.15% | 9,706 |