The Mosaic Company (BCBA:MOS)
Argentina · Delayed Price · Currency is ARS 6,700.00
+200.00 (3.08%)
At close: May 22, 2026
BCBA:MOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 7,545.00 | 7,590.00 | 7,330.00 | 7,425.00 | 7,375.89 | 0.88% | 1,936 |
| Mar 27, 2026 | 7,300.00 | 7,465.00 | 7,210.00 | 7,360.00 | 7,311.32 | 1.94% | 7,897 |
| Mar 26, 2026 | 7,480.00 | 7,525.00 | 7,075.00 | 7,220.00 | 7,172.25 | -4.12% | 9,412 |
| Mar 25, 2026 | 7,255.00 | 7,560.00 | 7,205.00 | 7,530.00 | 7,480.20 | 7.19% | 6,119 |
| Mar 23, 2026 | 6,870.00 | 7,100.00 | 6,820.00 | 7,025.00 | 6,978.54 | 1.15% | 8,486 |
| Mar 20, 2026 | 7,640.00 | 7,640.00 | 6,940.00 | 6,945.00 | 6,899.06 | -9.51% | 33,920 |
| Mar 19, 2026 | 8,280.00 | 8,280.00 | 7,650.00 | 7,675.00 | 7,624.24 | -6.00% | 6,418 |
| Mar 18, 2026 | 8,645.00 | 8,645.00 | 8,150.00 | 8,165.00 | 8,111.00 | -3.26% | 5,936 |
| Mar 17, 2026 | 8,240.00 | 8,620.00 | 8,205.00 | 8,440.00 | 8,384.18 | 3.49% | 25,532 |
| Mar 16, 2026 | 8,315.00 | 8,315.00 | 8,095.00 | 8,155.00 | 8,101.06 | -5.50% | 7,515 |
| Mar 13, 2026 | 9,105.00 | 9,105.00 | 8,555.00 | 8,630.00 | 8,572.92 | -5.58% | 14,780 |
| Mar 12, 2026 | 8,935.00 | 9,430.00 | 8,910.00 | 9,140.00 | 9,079.55 | 8.49% | 20,789 |
| Mar 11, 2026 | 8,020.00 | 8,475.00 | 8,005.00 | 8,425.00 | 8,369.28 | 8.78% | 31,468 |
| Mar 10, 2026 | 7,915.00 | 7,915.00 | 7,615.00 | 7,745.00 | 7,693.77 | -2.52% | 5,703 |