The Mosaic Company (BCBA:MOSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.745
+0.140 (3.04%)
At close: May 22, 2026
BCBA:MOSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 4.62 | 4.75 | 4.60 | 4.75 | 4.75 | 3.04% | 140 |
| May 21, 2026 | 4.57 | 4.61 | 4.57 | 4.61 | 4.61 | 2.24% | 16 |
| May 20, 2026 | 4.50 | 4.54 | 4.44 | 4.54 | 4.50 | 0.11% | 137 |
| May 19, 2026 | 4.42 | 4.53 | 4.42 | 4.53 | 4.50 | 1.57% | 178 |
| May 18, 2026 | 4.33 | 4.46 | 4.33 | 4.46 | 4.43 | -3.78% | 85 |
| May 15, 2026 | 4.64 | 4.64 | 4.64 | 4.64 | 4.60 | 0.32% | 1 |
| May 14, 2026 | 4.62 | 4.63 | 4.62 | 4.62 | 4.59 | -4.74% | 77 |
| May 13, 2026 | 4.89 | 4.94 | 4.80 | 4.85 | 4.82 | 6.71% | 1,101 |
| May 12, 2026 | 4.50 | 4.55 | 4.50 | 4.55 | 4.51 | 2.83% | 154 |
| May 11, 2026 | 4.60 | 4.67 | 4.30 | 4.42 | 4.39 | -5.15% | 736 |
| May 8, 2026 | 4.87 | 4.87 | 4.65 | 4.66 | 4.63 | -3.32% | 194 |
| May 7, 2026 | 4.83 | 4.83 | 4.82 | 4.82 | 4.79 | -3.60% | 256 |
| May 6, 2026 | 4.94 | 5.00 | 4.94 | 5.00 | 4.97 | 2.99% | 24 |
| May 5, 2026 | 4.82 | 4.86 | 4.78 | 4.86 | 4.82 | 0.73% | 374 |
| May 4, 2026 | 4.75 | 4.82 | 4.75 | 4.82 | 4.79 | -0.62% | 551 |
| Apr 30, 2026 | 4.85 | 4.85 | 4.85 | 4.85 | 4.82 | 0.83% | 10 |
| Apr 29, 2026 | 4.81 | 4.81 | 4.81 | 4.81 | 4.78 | -1.13% | 40 |
| Apr 28, 2026 | 4.79 | 4.87 | 4.78 | 4.87 | 4.83 | 1.57% | 813 |
| Apr 27, 2026 | 4.82 | 4.89 | 4.79 | 4.79 | 4.76 | -4.20% | 420 |
| Apr 24, 2026 | 4.99 | 5.00 | 4.96 | 5.00 | 4.97 | 0.30% | 155 |
| Apr 22, 2026 | 4.97 | 5.16 | 4.97 | 4.99 | 4.95 | -3.39% | 381 |
| Apr 21, 2026 | 5.10 | 5.16 | 5.10 | 5.16 | 5.12 | 2.18% | 21 |
| Apr 20, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.02 | -3.63% | 50 |
| Apr 17, 2026 | 5.10 | 5.24 | 5.10 | 5.24 | 5.20 | 4.59% | 60 |
| Apr 16, 2026 | 5.04 | 5.04 | 4.88 | 5.01 | 4.98 | -0.60% | 717 |
| Apr 15, 2026 | 5.09 | 5.09 | 4.90 | 5.04 | 5.01 | 0.40% | 98 |
| Apr 14, 2026 | 5.15 | 5.15 | 4.91 | 5.02 | 4.99 | -3.46% | 473 |
| Apr 13, 2026 | 5.36 | 5.36 | 5.14 | 5.20 | 5.16 | -0.95% | 1,289 |
| Apr 10, 2026 | 5.32 | 5.32 | 5.25 | 5.25 | 5.21 | -4.89% | 15 |
| Apr 9, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.48 | 2.60% | 950 |
| Apr 8, 2026 | 5.42 | 5.42 | 5.38 | 5.38 | 5.34 | -2.18% | 76 |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | 1.66% | 101 |
| Apr 6, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.37 | 0.19% | 1 |
| Apr 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | 4.25% | 7 |
| Mar 31, 2026 | 5.30 | 5.34 | 5.18 | 5.18 | 5.14 | -1.71% | 517 |
| Mar 30, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.23 | 1.35% | 55 |
| Mar 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 0.97% | 1,402 |
| Mar 26, 2026 | 5.31 | 5.31 | 5.08 | 5.15 | 5.12 | -1.90% | 94 |
| Mar 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | 5.00% | 2 |
| Mar 23, 2026 | 4.90 | 5.00 | 4.83 | 5.00 | 4.97 | 2.04% | 1,137 |
| Mar 20, 2026 | 5.10 | 5.21 | 4.88 | 4.90 | 4.87 | -10.09% | 404 |
| Mar 19, 2026 | 5.32 | 5.56 | 5.32 | 5.45 | 5.41 | -7.31% | 284 |
| Mar 18, 2026 | 6.00 | 6.01 | 5.88 | 5.88 | 5.84 | -1.34% | 80 |
| Mar 17, 2026 | 6.11 | 6.15 | 5.95 | 5.96 | 5.92 | 0.85% | 507 |
| Mar 16, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.87 | -2.15% | 8 |
| Mar 13, 2026 | 6.49 | 6.49 | 6.04 | 6.04 | 6.00 | -9.17% | 68 |
| Mar 12, 2026 | 6.50 | 6.80 | 6.45 | 6.65 | 6.60 | 23.38% | 226 |
| Mar 10, 2026 | 5.64 | 5.64 | 5.38 | 5.39 | 5.35 | -4.77% | 194 |
| Mar 9, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.62 | 4.06% | 40 |
| Mar 5, 2026 | 5.55 | 5.56 | 5.47 | 5.47 | 5.40 | -1.26% | 105 |