The Mosaic Company (BCBA:MOS)
Argentina · Delayed Price · Currency is ARS 6,735.00
+460.00 (7.33%)
At close: Jun 12, 2026
BCBA:MOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 6,520.00 | 6,850.00 | 6,520.00 | 6,735.00 | 6,735.00 | 7.33% | 20,970 |
| Jun 11, 2026 | 6,035.00 | 6,290.00 | 5,960.00 | 6,275.00 | 6,275.00 | 3.98% | 8,701 |
| Jun 10, 2026 | 6,455.00 | 6,470.00 | 6,000.00 | 6,035.00 | 6,035.00 | -6.51% | 15,011 |
| Jun 9, 2026 | 6,555.00 | 6,560.00 | 6,325.00 | 6,455.00 | 6,455.00 | -0.69% | 4,645 |
| Jun 8, 2026 | 6,710.00 | 6,710.00 | 6,480.00 | 6,500.00 | 6,500.00 | -3.70% | 4,642 |
| Jun 5, 2026 | 6,950.00 | 6,950.00 | 6,660.00 | 6,750.00 | 6,750.00 | -1.96% | 15,521 |
| Jun 4, 2026 | 6,980.00 | 7,015.00 | 6,830.00 | 6,885.00 | 6,885.00 | -2.96% | 6,346 |
| Jun 3, 2026 | 7,010.00 | 7,180.00 | 7,010.00 | 7,095.00 | 7,095.00 | 1.00% | 5,248 |
| Jun 2, 2026 | 6,845.00 | 7,135.00 | 6,845.00 | 7,025.00 | 7,025.00 | 1.30% | 4,066 |
| Jun 1, 2026 | 6,985.00 | 7,005.00 | 6,870.00 | 6,935.00 | 6,935.00 | -1.84% | 5,019 |
| May 29, 2026 | 7,040.00 | 7,265.00 | 7,040.00 | 7,065.00 | 7,065.00 | -0.98% | 7,368 |
| May 28, 2026 | 6,925.00 | 7,165.00 | 6,865.00 | 7,135.00 | 7,135.00 | 1.42% | 19,270 |
| May 27, 2026 | 6,760.00 | 7,050.00 | 6,725.00 | 7,035.00 | 7,035.00 | 4.92% | 6,172 |
| May 26, 2026 | 6,725.00 | 6,870.00 | 6,655.00 | 6,705.00 | 6,705.00 | -0.22% | 1,642 |
| May 22, 2026 | 6,520.00 | 6,725.00 | 6,520.00 | 6,720.00 | 6,720.00 | 3.38% | 8,586 |
| May 21, 2026 | 6,415.00 | 6,555.00 | 6,370.00 | 6,500.00 | 6,500.00 | 0.51% | 3,824 |
| May 20, 2026 | 6,300.00 | 6,510.00 | 6,285.00 | 6,510.00 | 6,466.94 | 2.12% | 3,140 |
| May 19, 2026 | 6,275.00 | 6,460.00 | 6,265.00 | 6,375.00 | 6,332.83 | 0.39% | 4,487 |
| May 18, 2026 | 6,435.00 | 6,525.00 | 6,290.00 | 6,350.00 | 6,308.00 | -1.93% | 4,101 |
| May 15, 2026 | 6,665.00 | 6,680.00 | 6,450.00 | 6,475.00 | 6,432.17 | -3.29% | 5,764 |
| May 14, 2026 | 6,625.00 | 6,750.00 | 6,580.00 | 6,695.00 | 6,650.72 | -1.62% | 7,666 |
| May 13, 2026 | 6,810.00 | 6,990.00 | 6,770.00 | 6,805.00 | 6,759.99 | 2.64% | 16,994 |
| May 12, 2026 | 6,515.00 | 6,685.00 | 6,340.00 | 6,630.00 | 6,586.15 | 2.47% | 14,350 |
| May 11, 2026 | 6,500.00 | 6,610.00 | 6,300.00 | 6,470.00 | 6,427.21 | -2.71% | 94,169 |
| May 8, 2026 | 6,895.00 | 6,900.00 | 6,610.00 | 6,650.00 | 6,606.02 | -2.49% | 13,508 |
| May 7, 2026 | 6,980.00 | 6,980.00 | 6,810.00 | 6,820.00 | 6,774.89 | -2.50% | 6,470 |
| May 6, 2026 | 6,895.00 | 7,065.00 | 6,825.00 | 6,995.00 | 6,948.73 | 1.08% | 4,478 |
| May 5, 2026 | 6,880.00 | 6,935.00 | 6,790.00 | 6,920.00 | 6,874.23 | 0.58% | 4,652 |
| May 4, 2026 | 6,945.00 | 6,980.00 | 6,845.00 | 6,880.00 | 6,834.49 | -1.57% | 30,022 |
| Apr 30, 2026 | 6,895.00 | 7,045.00 | 6,865.00 | 6,990.00 | 6,943.77 | 1.16% | 8,787 |
| Apr 29, 2026 | 6,925.00 | 6,985.00 | 6,830.00 | 6,910.00 | 6,864.30 | -0.86% | 7,151 |
| Apr 28, 2026 | 7,135.00 | 7,135.00 | 6,875.00 | 6,970.00 | 6,923.90 | -1.34% | 46,547 |
| Apr 27, 2026 | 7,300.00 | 7,300.00 | 6,955.00 | 7,065.00 | 7,018.27 | -1.40% | 5,129 |
| Apr 24, 2026 | 7,120.00 | 7,190.00 | 6,990.00 | 7,165.00 | 7,117.61 | 0.14% | 2,707 |
| Apr 23, 2026 | 7,175.00 | 7,230.00 | 7,090.00 | 7,155.00 | 7,107.68 | -0.49% | 2,170 |
| Apr 22, 2026 | 7,250.00 | 7,275.00 | 7,135.00 | 7,190.00 | 7,142.44 | 1.55% | 5,378 |
| Apr 21, 2026 | 7,100.00 | 7,225.00 | 7,080.00 | 7,080.00 | 7,033.17 | -0.35% | 5,872 |
| Apr 20, 2026 | 7,070.00 | 7,120.00 | 7,000.00 | 7,105.00 | 7,058.01 | -0.84% | 3,654 |
| Apr 17, 2026 | 7,100.00 | 7,190.00 | 7,030.00 | 7,165.00 | 7,117.61 | -0.42% | 6,369 |
| Apr 16, 2026 | 7,090.00 | 7,215.00 | 6,930.00 | 7,195.00 | 7,147.41 | 4.28% | 7,537 |
| Apr 15, 2026 | 7,010.00 | 7,085.00 | 6,870.00 | 6,900.00 | 6,854.36 | -2.40% | 10,441 |
| Apr 14, 2026 | 7,130.00 | 7,150.00 | 7,010.00 | 7,070.00 | 7,023.24 | -2.01% | 3,284 |
| Apr 13, 2026 | 7,340.00 | 7,475.00 | 7,160.00 | 7,215.00 | 7,167.28 | -1.37% | 6,599 |
| Apr 10, 2026 | 7,510.00 | 7,525.00 | 7,250.00 | 7,315.00 | 7,266.62 | -1.61% | 8,259 |
| Apr 9, 2026 | 7,925.00 | 7,925.00 | 7,430.00 | 7,435.00 | 7,385.82 | -5.89% | 3,956 |
| Apr 8, 2026 | 7,450.00 | 7,900.00 | 7,450.00 | 7,900.00 | 7,847.75 | 1.15% | 1,842 |
| Apr 7, 2026 | 7,985.00 | 8,055.00 | 7,810.00 | 7,810.00 | 7,758.34 | -0.89% | 9,398 |
| Apr 6, 2026 | 7,850.00 | 7,910.00 | 7,770.00 | 7,880.00 | 7,827.88 | 0.51% | 2,264 |
| Apr 1, 2026 | 7,575.00 | 7,855.00 | 7,425.00 | 7,840.00 | 7,788.14 | 4.95% | 7,471 |
| Mar 31, 2026 | 7,400.00 | 7,530.00 | 7,335.00 | 7,470.00 | 7,420.59 | 0.61% | 2,330 |