The Mosaic Company (BCBA:MOS)
Argentina · Delayed Price · Currency is ARS 7,840.00
-45.00 (-0.57%)
At close: Sep 23, 2026
BCBA:MOS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 7,675.00 | 7,975.00 | 7,640.00 | 7,885.00 | 7,885.00 | 3.34% | 2,669 |
| Sep 21, 2026 | 7,800.00 | 7,960.00 | 7,385.00 | 7,630.00 | 7,630.00 | -3.36% | 102,846 |
| Sep 18, 2026 | 7,930.00 | 7,970.00 | 7,835.00 | 7,895.00 | 7,895.00 | -2.47% | 1,322 |
| Sep 17, 2026 | 8,050.00 | 8,210.00 | 7,965.00 | 8,095.00 | 8,095.00 | 2.21% | 8,036 |
| Sep 16, 2026 | 8,100.00 | 8,100.00 | 7,805.00 | 7,920.00 | 7,920.00 | -1.86% | 947 |
| Sep 15, 2026 | 7,475.00 | 8,140.00 | 7,475.00 | 8,070.00 | 8,070.00 | 1.00% | 9,233 |
| Sep 14, 2026 | 7,995.00 | 7,995.00 | 7,815.00 | 7,990.00 | 7,990.00 | -0.99% | 25,575 |
| Sep 11, 2026 | 8,100.00 | 8,260.00 | 7,950.00 | 8,070.00 | 8,070.00 | -0.92% | 50,233 |
| Sep 10, 2026 | 8,295.00 | 8,445.00 | 8,125.00 | 8,145.00 | 8,145.00 | -1.61% | 30,031 |
| Sep 9, 2026 | 8,525.00 | 8,575.00 | 8,305.00 | 8,325.00 | 8,278.37 | -1.48% | 22,829 |
| Sep 8, 2026 | 8,315.00 | 8,515.00 | 8,255.00 | 8,450.00 | 8,402.67 | 4.06% | 8,968 |
| Sep 7, 2026 | 8,120.00 | 8,120.00 | 8,100.00 | 8,120.00 | 8,074.52 | 0.06% | 24 |
| Sep 4, 2026 | 7,945.00 | 8,250.00 | 7,945.00 | 8,115.00 | 8,069.55 | 0.25% | 4,294 |
| Sep 3, 2026 | 8,215.00 | 8,215.00 | 7,995.00 | 8,095.00 | 8,049.66 | -1.76% | 11,109 |
| Sep 2, 2026 | 7,915.00 | 8,275.00 | 7,880.00 | 8,240.00 | 8,193.84 | 4.44% | 38,116 |
| Sep 1, 2026 | 7,720.00 | 8,035.00 | 7,560.00 | 7,890.00 | 7,845.81 | 2.27% | 101,352 |
| Aug 31, 2026 | 7,700.00 | 7,835.00 | 7,630.00 | 7,715.00 | 7,671.79 | 2.05% | 3,516 |
| Aug 28, 2026 | 7,695.00 | 7,695.00 | 7,485.00 | 7,560.00 | 7,517.65 | -1.05% | 3,732 |
| Aug 27, 2026 | 7,540.00 | 7,665.00 | 7,450.00 | 7,640.00 | 7,597.21 | -1.93% | 10,706 |
| Aug 26, 2026 | 7,920.00 | 8,085.00 | 7,715.00 | 7,790.00 | 7,746.37 | 0.52% | 21,203 |
| Aug 25, 2026 | 7,660.00 | 7,790.00 | 7,560.00 | 7,750.00 | 7,706.59 | 1.17% | 30,675 |
| Aug 24, 2026 | 7,790.00 | 8,065.00 | 7,520.00 | 7,660.00 | 7,617.09 | -2.30% | 41,994 |
| Aug 21, 2026 | 7,535.00 | 7,875.00 | 7,480.00 | 7,840.00 | 7,796.09 | 5.95% | 48,527 |
| Aug 20, 2026 | 7,300.00 | 7,440.00 | 7,090.00 | 7,400.00 | 7,358.55 | 5.04% | 5,286 |
| Aug 19, 2026 | 6,910.00 | 7,140.00 | 6,910.00 | 7,045.00 | 7,005.54 | 5.46% | 2,390 |
| Aug 18, 2026 | 6,735.00 | 6,770.00 | 6,650.00 | 6,680.00 | 6,642.58 | -2.34% | 1,266 |
| Aug 14, 2026 | 6,940.00 | 6,955.00 | 6,810.00 | 6,840.00 | 6,801.69 | -0.51% | 5,935 |
| Aug 13, 2026 | 7,290.00 | 7,290.00 | 6,780.00 | 6,875.00 | 6,836.49 | -4.65% | 2,147 |
| Aug 12, 2026 | 7,270.00 | 7,270.00 | 7,070.00 | 7,210.00 | 7,169.61 | -1.23% | 1,739 |
| Aug 11, 2026 | 7,445.00 | 7,480.00 | 7,300.00 | 7,300.00 | 7,259.11 | -0.82% | 1,548 |
| Aug 10, 2026 | 7,200.00 | 7,455.00 | 7,080.00 | 7,360.00 | 7,318.77 | 1.38% | 2,277 |
| Aug 7, 2026 | 7,290.00 | 7,395.00 | 7,200.00 | 7,260.00 | 7,219.33 | -1.22% | 1,462 |
| Aug 6, 2026 | 7,185.00 | 7,535.00 | 7,150.00 | 7,350.00 | 7,308.83 | 0.14% | 3,623 |
| Aug 5, 2026 | 7,045.00 | 7,525.00 | 7,025.00 | 7,340.00 | 7,298.89 | 2.44% | 8,411 |
| Aug 4, 2026 | 6,875.00 | 7,195.00 | 6,875.00 | 7,165.00 | 7,124.87 | 4.60% | 2,391 |
| Aug 3, 2026 | 7,000.00 | 7,000.00 | 6,810.00 | 6,850.00 | 6,811.63 | -1.44% | 5,331 |
| Jul 31, 2026 | 7,155.00 | 7,155.00 | 6,945.00 | 6,950.00 | 6,911.07 | -2.18% | 44,054 |
| Jul 30, 2026 | 7,135.00 | 7,215.00 | 7,040.00 | 7,105.00 | 7,065.20 | - | 1,311 |
| Jul 29, 2026 | 7,280.00 | 7,345.00 | 7,095.00 | 7,105.00 | 7,065.20 | -3.46% | 1,463 |
| Jul 28, 2026 | 7,355.00 | 7,390.00 | 7,270.00 | 7,360.00 | 7,318.77 | 3.15% | 2,853 |
| Jul 27, 2026 | 7,170.00 | 7,180.00 | 7,035.00 | 7,135.00 | 7,095.03 | -0.49% | 1,382 |
| Jul 24, 2026 | 7,190.00 | 7,215.00 | 7,105.00 | 7,170.00 | 7,129.84 | 1.20% | 652 |
| Jul 23, 2026 | 7,220.00 | 7,260.00 | 7,025.00 | 7,085.00 | 7,045.31 | -1.39% | 1,912 |
| Jul 22, 2026 | 7,095.00 | 7,235.00 | 7,075.00 | 7,185.00 | 7,144.75 | 3.90% | 19,037 |
| Jul 21, 2026 | 7,175.00 | 7,175.00 | 6,900.00 | 6,915.00 | 6,876.27 | -1.36% | 5,826 |
| Jul 20, 2026 | 6,920.00 | 7,075.00 | 6,885.00 | 7,010.00 | 6,970.73 | 0.79% | 1,242 |
| Jul 17, 2026 | 7,070.00 | 7,125.00 | 6,950.00 | 6,955.00 | 6,916.04 | -0.78% | 1,291 |
| Jul 16, 2026 | 7,325.00 | 7,325.00 | 7,010.00 | 7,010.00 | 6,970.73 | -2.77% | 838 |
| Jul 15, 2026 | 7,175.00 | 7,260.00 | 6,975.00 | 7,210.00 | 7,169.61 | 1.19% | 15,732 |
| Jul 14, 2026 | 7,085.00 | 7,200.00 | 6,985.00 | 7,125.00 | 7,085.09 | 1.93% | 20,034 |