The Mosaic Company (BCBA:MOS)
Argentina · Delayed Price · Currency is ARS 6,990.00
+80.00 (1.16%)
At close: Apr 30, 2026
BCBA:MOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 6,895.00 | 7,045.00 | 6,865.00 | 6,990.00 | 6,990.00 | 1.16% | 8,787 |
| Apr 29, 2026 | 6,925.00 | 6,985.00 | 6,830.00 | 6,910.00 | 6,910.00 | -0.86% | 7,151 |
| Apr 28, 2026 | 7,135.00 | 7,135.00 | 6,875.00 | 6,970.00 | 6,970.00 | -1.34% | 46,547 |
| Apr 27, 2026 | 7,300.00 | 7,300.00 | 6,955.00 | 7,065.00 | 7,065.00 | -1.40% | 5,129 |
| Apr 24, 2026 | 7,120.00 | 7,190.00 | 6,990.00 | 7,165.00 | 7,165.00 | 0.14% | 2,707 |
| Apr 23, 2026 | 7,175.00 | 7,230.00 | 7,090.00 | 7,155.00 | 7,155.00 | -0.49% | 2,170 |
| Apr 22, 2026 | 7,250.00 | 7,275.00 | 7,135.00 | 7,190.00 | 7,190.00 | 1.55% | 5,378 |
| Apr 21, 2026 | 7,100.00 | 7,225.00 | 7,080.00 | 7,080.00 | 7,080.00 | -0.35% | 5,872 |
| Apr 20, 2026 | 7,070.00 | 7,120.00 | 7,000.00 | 7,105.00 | 7,105.00 | -0.84% | 3,654 |
| Apr 17, 2026 | 7,100.00 | 7,190.00 | 7,030.00 | 7,165.00 | 7,165.00 | -0.42% | 6,369 |
| Apr 16, 2026 | 7,090.00 | 7,215.00 | 6,930.00 | 7,195.00 | 7,195.00 | 4.28% | 7,537 |
| Apr 15, 2026 | 7,010.00 | 7,085.00 | 6,870.00 | 6,900.00 | 6,900.00 | -2.40% | 10,441 |
| Apr 14, 2026 | 7,130.00 | 7,150.00 | 7,010.00 | 7,070.00 | 7,070.00 | -2.01% | 3,284 |
| Apr 13, 2026 | 7,340.00 | 7,475.00 | 7,160.00 | 7,215.00 | 7,215.00 | -1.37% | 6,599 |
| Apr 10, 2026 | 7,510.00 | 7,525.00 | 7,250.00 | 7,315.00 | 7,315.00 | -1.61% | 8,259 |
| Apr 9, 2026 | 7,925.00 | 7,925.00 | 7,430.00 | 7,435.00 | 7,435.00 | -5.89% | 3,956 |
| Apr 8, 2026 | 7,450.00 | 7,900.00 | 7,450.00 | 7,900.00 | 7,900.00 | 1.15% | 1,842 |
| Apr 7, 2026 | 7,985.00 | 8,055.00 | 7,810.00 | 7,810.00 | 7,810.00 | -0.89% | 9,398 |
| Apr 6, 2026 | 7,850.00 | 7,910.00 | 7,770.00 | 7,880.00 | 7,880.00 | 0.51% | 2,264 |
| Apr 1, 2026 | 7,575.00 | 7,855.00 | 7,425.00 | 7,840.00 | 7,840.00 | 4.95% | 7,471 |
| Mar 31, 2026 | 7,400.00 | 7,530.00 | 7,335.00 | 7,470.00 | 7,470.00 | 0.61% | 2,330 |
| Mar 30, 2026 | 7,545.00 | 7,590.00 | 7,330.00 | 7,425.00 | 7,425.00 | 0.88% | 1,936 |
| Mar 27, 2026 | 7,300.00 | 7,465.00 | 7,210.00 | 7,360.00 | 7,360.00 | 1.94% | 7,897 |
| Mar 26, 2026 | 7,480.00 | 7,525.00 | 7,075.00 | 7,220.00 | 7,220.00 | -4.12% | 9,412 |
| Mar 25, 2026 | 7,255.00 | 7,560.00 | 7,205.00 | 7,530.00 | 7,530.00 | 7.19% | 6,119 |
| Mar 23, 2026 | 6,870.00 | 7,100.00 | 6,820.00 | 7,025.00 | 7,025.00 | 1.15% | 8,486 |
| Mar 20, 2026 | 7,640.00 | 7,640.00 | 6,940.00 | 6,945.00 | 6,945.00 | -9.51% | 33,920 |
| Mar 19, 2026 | 8,280.00 | 8,280.00 | 7,650.00 | 7,675.00 | 7,675.00 | -6.00% | 6,418 |
| Mar 18, 2026 | 8,645.00 | 8,645.00 | 8,150.00 | 8,165.00 | 8,165.00 | -3.26% | 5,936 |
| Mar 17, 2026 | 8,240.00 | 8,620.00 | 8,205.00 | 8,440.00 | 8,440.00 | 3.49% | 25,532 |
| Mar 16, 2026 | 8,315.00 | 8,315.00 | 8,095.00 | 8,155.00 | 8,155.00 | -5.50% | 7,515 |
| Mar 13, 2026 | 9,105.00 | 9,105.00 | 8,555.00 | 8,630.00 | 8,630.00 | -5.58% | 14,780 |
| Mar 12, 2026 | 8,935.00 | 9,430.00 | 8,910.00 | 9,140.00 | 9,140.00 | 8.49% | 20,789 |
| Mar 11, 2026 | 8,020.00 | 8,475.00 | 8,005.00 | 8,425.00 | 8,425.00 | 8.78% | 31,468 |
| Mar 10, 2026 | 7,915.00 | 7,915.00 | 7,615.00 | 7,745.00 | 7,745.00 | -2.52% | 5,703 |
| Mar 9, 2026 | 7,680.00 | 8,070.00 | 7,625.00 | 7,945.00 | 7,945.00 | -0.19% | 7,630 |
| Mar 6, 2026 | 8,000.00 | 8,000.00 | 7,715.00 | 7,960.00 | 7,916.47 | 4.05% | 10,766 |
| Mar 5, 2026 | 7,695.00 | 8,015.00 | 7,605.00 | 7,650.00 | 7,608.17 | -0.71% | 2,727 |
| Mar 4, 2026 | 7,870.00 | 8,010.00 | 7,535.00 | 7,705.00 | 7,662.86 | -2.03% | 21,223 |
| Mar 3, 2026 | 7,875.00 | 8,000.00 | 7,725.00 | 7,865.00 | 7,821.99 | -0.94% | 3,428 |
| Mar 2, 2026 | 8,370.00 | 8,665.00 | 7,925.00 | 7,940.00 | 7,896.58 | -1.31% | 7,754 |
| Feb 27, 2026 | 8,020.00 | 8,100.00 | 7,970.00 | 8,045.00 | 8,001.01 | 0.12% | 1,393 |
| Feb 26, 2026 | 7,900.00 | 8,090.00 | 7,900.00 | 8,035.00 | 7,991.06 | 0.50% | 876 |
| Feb 25, 2026 | 8,045.00 | 8,050.00 | 7,695.00 | 7,995.00 | 7,951.28 | -2.62% | 42,977 |
| Feb 24, 2026 | 8,280.00 | 8,305.00 | 8,205.00 | 8,210.00 | 8,165.10 | 0.37% | 9,161 |
| Feb 23, 2026 | 8,400.00 | 8,450.00 | 8,070.00 | 8,180.00 | 8,135.27 | -4.27% | 34,097 |
| Feb 20, 2026 | 8,695.00 | 8,840.00 | 8,540.00 | 8,545.00 | 8,498.27 | -1.10% | 6,859 |
| Feb 19, 2026 | 8,550.00 | 8,775.00 | 8,550.00 | 8,640.00 | 8,592.75 | 1.71% | 16,502 |
| Feb 18, 2026 | 8,640.00 | 8,680.00 | 8,490.00 | 8,495.00 | 8,448.54 | -3.14% | 817 |
| Feb 13, 2026 | 8,670.00 | 8,800.00 | 8,670.00 | 8,770.00 | 8,722.04 | 0.11% | 2,379 |