The Mosaic Company (BMV:MOS)
Mexico · Delayed Price · Currency is MXN 435.00
-60.00 (-12.12%)
At close: Mar 20, 2026
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 440.00 | 440.00 | 435.00 | 435.00 | 435.00 | -12.12% | 112 |
| Mar 19, 2026 | 500.00 | 500.00 | 495.00 | 495.00 | 495.00 | -1.00% | 20 |
| Mar 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 14 |
| Mar 17, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -7.92% | 10 |
| Mar 13, 2026 | 533.50 | 543.00 | 533.50 | 543.00 | 543.00 | 7.74% | 3,832 |
| Mar 11, 2026 | 496.00 | 504.00 | 496.00 | 504.00 | 504.00 | 7.46% | 498 |
| Mar 10, 2026 | 462.00 | 469.00 | 462.00 | 469.00 | 469.00 | -0.64% | 1,783 |
| Mar 6, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 468.09 | 0.85% | 190 |
| Mar 4, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 464.13 | -1.31% | 460 |
| Mar 3, 2026 | 474.20 | 474.20 | 474.20 | 474.20 | 470.28 | 0.04% | 4,491 |
| Feb 27, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 470.08 | -8.85% | 59 |
| Feb 17, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 515.70 | 5.05% | 40 |
| Feb 4, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 490.90 | 2.48% | 150 |
| Jan 27, 2026 | 483.50 | 483.50 | 483.00 | 483.00 | 479.00 | -1.83% | 1,625 |
| Jan 26, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 487.93 | 12.33% | 150 |
| Dec 30, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 434.38 | -0.45% | 235 |
| Dec 18, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 436.36 | 1.15% | 5 |
| Dec 9, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 431.40 | -1.14% | 2,000 |
| Dec 4, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 436.36 | -1.39% | 3,325 |
| Nov 28, 2025 | 448.00 | 448.00 | 446.18 | 446.18 | 438.50 | 0.15% | 30,138 |
| Nov 26, 2025 | 445.50 | 445.50 | 445.50 | 445.50 | 437.84 | -19.29% | 1,193 |
| Oct 24, 2025 | 552.00 | 552.00 | 552.00 | 552.00 | 542.50 | 0.36% | 500 |
| Oct 23, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 540.54 | 2.42% | 100 |