The Mosaic Company (BCBA:MOSD)
Argentina · Delayed Price · Currency is ARS · Price in USD 5.30
+0.13 (2.51%)
Last updated: Sep 3, 2026, 2:49 PM BRT
BCBA:MOSD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 5.24 | 5.30 | 5.23 | 5.30 | 5.30 | 2.51% | 344 |
| Sep 2, 2026 | 5.16 | 5.35 | 5.16 | 5.17 | 5.17 | - | 2,021 |
| Sep 1, 2026 | 4.97 | 5.25 | 4.97 | 5.17 | 5.17 | 1.77% | 134 |
| Aug 31, 2026 | 5.09 | 5.09 | 4.98 | 5.08 | 5.08 | 3.25% | 444 |
| Aug 28, 2026 | 4.85 | 4.92 | 4.85 | 4.92 | 4.92 | -1.20% | 117 |
| Aug 27, 2026 | 4.96 | 4.98 | 4.96 | 4.98 | 4.98 | -1.78% | 38 |
| Aug 26, 2026 | 5.12 | 5.12 | 5.07 | 5.07 | 5.07 | 0.20% | 230 |
| Aug 25, 2026 | 4.94 | 5.06 | 4.94 | 5.06 | 5.06 | 2.02% | 71 |
| Aug 24, 2026 | 5.17 | 5.17 | 4.91 | 4.96 | 4.96 | -2.55% | 430 |
| Aug 21, 2026 | 5.12 | 5.14 | 4.92 | 5.09 | 5.09 | 7.16% | 279 |
| Aug 20, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | 3.04% | 185 |
| Aug 19, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | 4.77% | 256 |
| Aug 18, 2026 | 4.38 | 4.40 | 4.38 | 4.40 | 4.40 | -1.79% | 55 |
| Aug 13, 2026 | 4.70 | 4.70 | 4.48 | 4.48 | 4.48 | -6.08% | 49 |
| Aug 12, 2026 | 4.73 | 4.77 | 4.66 | 4.77 | 4.77 | -2.65% | 44 |
| Aug 11, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 3.38% | 22 |
| Aug 10, 2026 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | -1.76% | 3 |
| Aug 7, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | 0.31% | 13 |
| Aug 6, 2026 | 4.84 | 4.95 | 4.81 | 4.81 | 4.81 | -0.52% | 150 |
| Aug 5, 2026 | 4.77 | 4.84 | 4.77 | 4.84 | 4.84 | 2.76% | 27 |
| Aug 4, 2026 | 4.63 | 4.71 | 4.63 | 4.71 | 4.71 | 2.17% | 217 |
| Aug 3, 2026 | 4.52 | 4.61 | 4.48 | 4.61 | 4.61 | -1.39% | 57 |
| Jul 31, 2026 | 4.65 | 4.68 | 4.65 | 4.67 | 4.67 | -0.64% | 54 |
| Jul 30, 2026 | 4.61 | 4.70 | 4.61 | 4.70 | 4.70 | -2.69% | 320 |
| Jul 29, 2026 | 4.81 | 4.83 | 4.81 | 4.83 | 4.83 | -0.10% | 17 |
| Jul 28, 2026 | 4.81 | 4.84 | 4.81 | 4.84 | 4.84 | 3.09% | 15 |
| Jul 27, 2026 | 4.68 | 4.69 | 4.68 | 4.69 | 4.69 | -1.05% | 96 |
| Jul 24, 2026 | 4.72 | 4.74 | 4.65 | 4.74 | 4.74 | -1.56% | 245 |
| Jul 23, 2026 | 4.75 | 4.82 | 4.68 | 4.82 | 4.82 | 3.66% | 90 |
| Jul 22, 2026 | 4.65 | 4.65 | 4.65 | 4.65 | 4.65 | 0.54% | 20 |
| Jul 21, 2026 | 4.80 | 4.80 | 4.62 | 4.62 | 4.62 | 0.43% | 16 |
| Jul 20, 2026 | 4.58 | 4.60 | 4.58 | 4.60 | 4.60 | -2.95% | 80 |
| Jul 16, 2026 | 4.61 | 4.75 | 4.61 | 4.74 | 4.74 | 1.72% | 25 |
| Jul 15, 2026 | 4.75 | 4.75 | 4.66 | 4.66 | 4.66 | -1.89% | 102 |
| Jul 14, 2026 | 4.75 | 4.75 | 4.61 | 4.75 | 4.75 | 3.94% | 284 |
| Jul 13, 2026 | 4.60 | 4.60 | 4.54 | 4.57 | 4.57 | 4.46% | 170 |
| Jul 10, 2026 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | 2.94% | 1 |
| Jul 8, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | 2 |
| Jul 7, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.16% | 3 |
| 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 |