The Mosaic Company (BMV:MOS)
Mexico · Delayed Price · Currency is MXN 373.00
0.00 (0.00%)
Last updated: May 21, 2026, 8:30 AM CST
BMV:MOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 369.20 | -0.53% | 10 |
| May 12, 2026 | 375.00 | 375.00 | 375.00 | 375.00 | 371.18 | -5.06% | 12 |
| May 8, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 390.97 | -1.74% | 15 |
| May 6, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 397.90 | - | 11 |
| May 5, 2026 | 406.00 | 406.00 | 402.00 | 402.00 | 397.90 | -3.13% | 59 |
| Apr 24, 2026 | 424.00 | 424.00 | 415.00 | 415.00 | 410.77 | 0.48% | 34 |
| Apr 16, 2026 | 415.00 | 415.00 | 413.00 | 413.00 | 408.79 | 0.98% | 2,181 |
| Apr 15, 2026 | 410.00 | 410.00 | 409.00 | 409.00 | 404.83 | -1.93% | 2,756 |
| Apr 14, 2026 | 415.00 | 417.07 | 415.00 | 417.07 | 412.82 | -10.31% | 249 |
| Apr 9, 2026 | 467.00 | 467.00 | 463.00 | 465.00 | 460.26 | 2.20% | 60 |
| Mar 31, 2026 | 455.00 | 455.00 | 455.00 | 455.00 | 450.36 | 1.56% | 5 |
| Mar 26, 2026 | 448.00 | 448.00 | 445.00 | 447.99 | 443.42 | 4.18% | 136 |
| Mar 23, 2026 | 424.36 | 430.00 | 417.00 | 430.00 | 425.62 | -1.15% | 105 |
| Mar 20, 2026 | 440.00 | 440.00 | 435.00 | 435.00 | 430.57 | -12.12% | 112 |
| Mar 19, 2026 | 500.00 | 500.00 | 495.00 | 495.00 | 489.95 | -1.00% | 20 |
| Mar 18, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 494.90 | - | 14 |
| Mar 17, 2026 | 500.00 | 500.00 | 500.00 | 500.00 | 494.90 | -7.92% | 10 |
| Mar 13, 2026 | 533.50 | 543.00 | 533.50 | 543.00 | 537.46 | 7.74% | 3,832 |
| Mar 11, 2026 | 496.00 | 504.00 | 496.00 | 504.00 | 498.86 | 7.46% | 498 |
| Mar 10, 2026 | 462.00 | 469.00 | 462.00 | 469.00 | 464.22 | 0.19% | 1,783 |
| Mar 6, 2026 | 472.00 | 472.00 | 472.00 | 472.00 | 463.32 | 0.85% | 190 |
| Mar 4, 2026 | 468.00 | 468.00 | 468.00 | 468.00 | 459.40 | -1.31% | 460 |
| Mar 3, 2026 | 474.20 | 474.20 | 474.20 | 474.20 | 465.48 | 0.04% | 4,491 |
| Feb 27, 2026 | 474.00 | 474.00 | 474.00 | 474.00 | 465.29 | -8.85% | 59 |
| Feb 17, 2026 | 520.00 | 520.00 | 520.00 | 520.00 | 510.44 | 5.05% | 40 |
| Feb 4, 2026 | 495.00 | 495.00 | 495.00 | 495.00 | 485.90 | 2.48% | 150 |
| Jan 27, 2026 | 483.50 | 483.50 | 483.00 | 483.00 | 474.12 | -1.83% | 1,625 |
| Jan 26, 2026 | 492.00 | 492.00 | 492.00 | 492.00 | 482.95 | 12.33% | 150 |
| Dec 30, 2025 | 438.00 | 438.00 | 438.00 | 438.00 | 429.95 | -0.45% | 235 |
| Dec 18, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 431.91 | 1.15% | 5 |
| Dec 9, 2025 | 435.00 | 435.00 | 435.00 | 435.00 | 427.00 | -1.14% | 2,000 |
| Dec 4, 2025 | 440.00 | 440.00 | 440.00 | 440.00 | 431.91 | -0.49% | 3,325 |
| Nov 28, 2025 | 448.00 | 448.00 | 446.18 | 446.18 | 434.03 | 0.15% | 30,138 |