The Mosaic Company (BCBA:MOSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 4.300
-0.050 (-1.15%)
At close: Jul 1, 2026
BCBA:MOSD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 1, 2026 | 4.55 | 4.55 | 4.30 | 4.30 | 4.30 | -1.15% | 347 |
| Jun 30, 2026 | 4.46 | 4.46 | 4.35 | 4.35 | 4.35 | -6.25% | 115 |
| Jun 29, 2026 | 4.61 | 4.64 | 4.61 | 4.64 | 4.64 | -0.11% | 222 |
| Jun 26, 2026 | 4.58 | 4.65 | 4.58 | 4.65 | 4.65 | 4.62% | 338 |
| Jun 25, 2026 | 4.52 | 4.52 | 4.44 | 4.44 | 4.44 | 2.66% | 2 |
| Jun 24, 2026 | 4.33 | 4.33 | 4.33 | 4.33 | 4.33 | -0.80% | 13 |
| Jun 23, 2026 | 4.42 | 4.42 | 4.36 | 4.36 | 4.36 | -5.83% | 55 |
| Jun 18, 2026 | 4.70 | 4.70 | 4.63 | 4.63 | 4.63 | 0.98% | 35 |
| Jun 17, 2026 | 4.70 | 4.70 | 4.59 | 4.59 | 4.59 | -0.97% | 78 |
| Jun 16, 2026 | 4.74 | 4.74 | 4.63 | 4.63 | 4.63 | -0.96% | 84 |
| Jun 12, 2026 | 4.61 | 4.84 | 4.51 | 4.68 | 4.68 | 9.61% | 287 |
| Jun 11, 2026 | 4.09 | 4.27 | 4.09 | 4.27 | 4.27 | 2.77% | 71 |
| Jun 10, 2026 | 4.24 | 4.26 | 4.15 | 4.15 | 4.15 | -9.68% | 95 |
| Jun 8, 2026 | 4.82 | 4.82 | 4.60 | 4.60 | 4.60 | - | 135 |
| Jun 5, 2026 | 4.60 | 4.61 | 4.53 | 4.60 | 4.60 | -7.36% | 560 |
| Jun 3, 2026 | 4.76 | 4.96 | 4.76 | 4.96 | 4.96 | 3.01% | 226 |
| Jun 2, 2026 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -2.73% | 30 |
| May 29, 2026 | 5.02 | 5.03 | 4.94 | 4.95 | 4.95 | -1.98% | 318 |
| May 28, 2026 | 5.02 | 5.05 | 5.02 | 5.05 | 5.05 | 3.70% | 159 |
| May 27, 2026 | 4.81 | 4.87 | 4.81 | 4.87 | 4.87 | 1.88% | 114 |
| May 26, 2026 | 4.83 | 4.83 | 4.78 | 4.78 | 4.78 | 0.74% | 112 |
| 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 |