The Mosaic Company (BCBA:MOSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 3.925
+0.120 (3.15%)
At close: Oct 30, 2026
BCBA:MOSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 3.90 | 3.93 | 3.90 | 3.93 | 3.93 | 3.15% | 166 |
| Oct 29, 2026 | 3.81 | 3.81 | 3.80 | 3.81 | 3.81 | -1.93% | 406 |
| Oct 28, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | -1.52% | 48 |
| Oct 27, 2026 | 3.90 | 3.94 | 3.90 | 3.94 | 3.94 | 2.20% | 843 |
| Oct 26, 2026 | 3.87 | 3.87 | 3.82 | 3.86 | 3.86 | 2.94% | 122 |
| Oct 23, 2026 | 3.65 | 3.75 | 3.65 | 3.75 | 3.75 | 2.60% | 48 |
| Oct 22, 2026 | 3.72 | 3.72 | 3.63 | 3.65 | 3.65 | -3.44% | 1,007 |
| Oct 21, 2026 | 3.78 | 3.78 | 3.78 | 3.78 | 3.78 | -0.53% | 213 |
| Oct 20, 2026 | 3.79 | 3.80 | 3.73 | 3.80 | 3.80 | -0.13% | 109 |
| Oct 19, 2026 | 3.88 | 3.88 | 3.80 | 3.81 | 3.81 | -5.11% | 410 |
| Oct 16, 2026 | 4.03 | 4.03 | 3.93 | 4.01 | 4.01 | 1.39% | 141 |
| Oct 15, 2026 | 3.97 | 4.02 | 3.96 | 3.96 | 3.96 | -1.74% | 213 |
| Oct 14, 2026 | 3.98 | 4.03 | 3.98 | 4.03 | 4.03 | 0.75% | 5 |
| Oct 13, 2026 | 4.04 | 4.04 | 4.00 | 4.00 | 4.00 | 0.63% | 143 |
| Oct 9, 2026 | 4.09 | 4.09 | 3.94 | 3.97 | 3.97 | -4.11% | 709 |
| Oct 8, 2026 | 4.19 | 4.20 | 4.14 | 4.14 | 4.14 | -1.19% | 188 |
| Oct 7, 2026 | 4.27 | 4.27 | 4.19 | 4.19 | 4.19 | -4.56% | 99 |
| Oct 6, 2026 | 4.44 | 4.50 | 4.39 | 4.39 | 4.39 | -1.24% | 116 |
| Oct 5, 2026 | 4.40 | 4.45 | 4.31 | 4.45 | 4.45 | 0.11% | 334 |
| Oct 2, 2026 | 4.63 | 4.63 | 4.44 | 4.44 | 4.44 | -1.88% | 32 |
| Oct 1, 2026 | 4.36 | 4.54 | 4.36 | 4.53 | 4.53 | -2.90% | 188 |
| Sep 29, 2026 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | 0.98% | 150 |
| Sep 28, 2026 | 4.62 | 4.62 | 4.62 | 4.62 | 4.62 | -2.94% | 50 |
| Sep 25, 2026 | 4.73 | 4.76 | 4.73 | 4.76 | 4.76 | -3.06% | 41 |
| Sep 24, 2026 | 4.85 | 4.91 | 4.85 | 4.91 | 4.91 | -4.20% | 452 |
| 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 |