The Mosaic Company (BCBA:MOSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.12
+0.05 (0.99%)
At close: Sep 23, 2026
BCBA:MOSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 5.23 | 5.23 | 5.12 | 5.12 | 5.12 | 0.99% | 117 |
| Sep 22, 2026 | 5.03 | 5.07 | 5.03 | 5.07 | 5.07 | 0.80% | 14 |
| Sep 21, 2026 | 5.10 | 5.10 | 4.80 | 5.03 | 5.03 | -1.37% | 6,392 |
| Sep 18, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -3.77% | 1 |
| Sep 17, 2026 | 5.16 | 5.36 | 5.16 | 5.30 | 5.30 | 2.32% | 73 |
| Sep 16, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -1.52% | 23 |
| Sep 15, 2026 | 5.13 | 5.26 | 5.13 | 5.26 | 5.26 | 2.53% | 41 |
| Sep 14, 2026 | 5.16 | 5.16 | 5.13 | 5.13 | 5.13 | -3.21% | 75 |
| Sep 11, 2026 | 5.35 | 5.35 | 5.29 | 5.30 | 5.30 | -0.93% | 101 |
| Sep 10, 2026 | 5.48 | 5.48 | 5.33 | 5.35 | 5.35 | -1.28% | 118 |
| Sep 9, 2026 | 5.51 | 5.55 | 5.41 | 5.45 | 5.42 | -2.68% | 167 |
| Sep 8, 2026 | 5.37 | 5.62 | 5.37 | 5.60 | 5.57 | 3.70% | 1,740 |
| Sep 7, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.37 | 1.12% | 1 |
| Sep 4, 2026 | 5.25 | 5.46 | 5.25 | 5.34 | 5.31 | 0.75% | 587 |
| Sep 3, 2026 | 5.24 | 5.30 | 5.23 | 5.30 | 5.27 | 2.51% | 344 |
| Sep 2, 2026 | 5.16 | 5.35 | 5.16 | 5.17 | 5.14 | - | 2,021 |
| Sep 1, 2026 | 4.97 | 5.25 | 4.97 | 5.17 | 5.14 | 1.77% | 134 |
| Aug 31, 2026 | 5.09 | 5.09 | 4.98 | 5.08 | 5.05 | 3.25% | 444 |
| Aug 28, 2026 | 4.85 | 4.92 | 4.85 | 4.92 | 4.89 | -1.20% | 117 |
| Aug 27, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.95 | -1.78% | 38 |
| Aug 26, 2026 | 5.12 | 5.12 | 5.07 | 5.07 | 5.04 | 0.20% | 230 |
| Aug 25, 2026 | 4.94 | 5.06 | 4.94 | 5.06 | 5.03 | 2.02% | 71 |
| Aug 24, 2026 | 5.17 | 5.17 | 4.91 | 4.96 | 4.93 | -2.55% | 430 |
| Aug 21, 2026 | 5.12 | 5.14 | 4.92 | 5.09 | 5.06 | 7.16% | 279 |
| Aug 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.72 | 3.04% | 185 |
| Aug 19, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.58 | 4.77% | 256 |
| Aug 18, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.38 | -1.79% | 55 |
| Aug 13, 2026 | 4.70 | 4.70 | 4.48 | 4.48 | 4.45 | -6.08% | 49 |
| Aug 12, 2026 | 4.73 | 4.77 | 4.66 | 4.77 | 4.74 | -2.65% | 44 |
| Aug 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.87 | 3.38% | 22 |
| Aug 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.71 | -1.76% | 3 |
| Aug 7, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.80 | 0.31% | 13 |
| Aug 6, 2026 | 4.84 | 4.95 | 4.81 | 4.81 | 4.78 | -0.52% | 150 |
| Aug 5, 2026 | 4.77 | 4.84 | 4.77 | 4.84 | 4.81 | 2.76% | 27 |
| Aug 4, 2026 | 4.63 | 4.71 | 4.63 | 4.71 | 4.68 | 2.17% | 217 |
| Aug 3, 2026 | 4.52 | 4.61 | 4.48 | 4.61 | 4.58 | -1.39% | 57 |
| Jul 31, 2026 | 4.65 | 4.68 | 4.65 | 4.67 | 4.64 | -0.64% | 54 |
| Jul 30, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.67 | -2.69% | 320 |
| Jul 29, 2026 | 4.81 | 4.83 | 4.81 | 4.83 | 4.80 | -0.10% | 17 |
| Jul 28, 2026 | 4.81 | 4.84 | 4.81 | 4.84 | 4.81 | 3.09% | 15 |
| Jul 27, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.66 | -1.05% | 96 |
| Jul 24, 2026 | 4.72 | 4.74 | 4.65 | 4.74 | 4.71 | -1.56% | 245 |
| Jul 23, 2026 | 4.75 | 4.82 | 4.68 | 4.82 | 4.79 | 3.66% | 90 |
| Jul 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.62 | 0.54% | 20 |
| Jul 21, 2026 | 4.80 | 4.80 | 4.62 | 4.62 | 4.59 | 0.43% | 16 |
| Jul 20, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.57 | -2.95% | 80 |
| Jul 16, 2026 | 4.61 | 4.75 | 4.61 | 4.74 | 4.71 | 1.72% | 25 |
| Jul 15, 2026 | 4.75 | 4.75 | 4.66 | 4.66 | 4.63 | -1.89% | 102 |
| Jul 14, 2026 | 4.75 | 4.75 | 4.61 | 4.75 | 4.72 | 3.94% | 284 |
| Jul 13, 2026 | 4.60 | 4.60 | 4.54 | 4.57 | 4.54 | 4.46% | 170 |