The Mosaic Company (BCBA:MOS)
Argentina
· Delayed Price · Currency is ARS 7,940.00
-105.00 (-1.31%)
At close: Mar 2, 2026
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 8,020.00 | 8,100.00 | 7,970.00 | 8,045.00 | 8,045.00 | 0.12% | 1,393 |
| Feb 26, 2026 | 7,900.00 | 8,090.00 | 7,900.00 | 8,035.00 | 8,035.00 | 0.50% | 876 |
| Feb 25, 2026 | 8,045.00 | 8,050.00 | 7,695.00 | 7,995.00 | 7,995.00 | -2.62% | 42,977 |
| Feb 24, 2026 | 8,280.00 | 8,305.00 | 8,205.00 | 8,210.00 | 8,210.00 | 0.37% | 9,161 |
| Feb 23, 2026 | 8,400.00 | 8,450.00 | 8,070.00 | 8,180.00 | 8,180.00 | -4.27% | 34,097 |
| Feb 20, 2026 | 8,695.00 | 8,840.00 | 8,540.00 | 8,545.00 | 8,545.00 | -1.10% | 6,859 |
| Feb 19, 2026 | 8,550.00 | 8,775.00 | 8,550.00 | 8,640.00 | 8,640.00 | 1.71% | 16,502 |
| Feb 18, 2026 | 8,640.00 | 8,680.00 | 8,490.00 | 8,495.00 | 8,495.00 | -3.14% | 817 |
| Feb 13, 2026 | 8,670.00 | 8,800.00 | 8,670.00 | 8,770.00 | 8,770.00 | 0.11% | 2,379 |
| Feb 12, 2026 | 9,115.00 | 9,115.00 | 8,745.00 | 8,760.00 | 8,760.00 | -4.73% | 1,416 |
| Feb 11, 2026 | 8,880.00 | 9,245.00 | 8,880.00 | 9,195.00 | 9,195.00 | 3.43% | 12,622 |
| Feb 10, 2026 | 8,695.00 | 8,900.00 | 8,690.00 | 8,890.00 | 8,890.00 | 1.72% | 6,823 |
| Feb 9, 2026 | 8,505.00 | 8,770.00 | 8,505.00 | 8,740.00 | 8,740.00 | 2.40% | 3,866 |
| Feb 6, 2026 | 8,545.00 | 8,560.00 | 8,475.00 | 8,535.00 | 8,535.00 | 1.01% | 18,882 |
| Feb 5, 2026 | 8,510.00 | 8,520.00 | 8,255.00 | 8,450.00 | 8,450.00 | -1.86% | 3,541 |
| Feb 4, 2026 | 8,500.00 | 8,645.00 | 8,465.00 | 8,610.00 | 8,610.00 | 3.11% | 1,308 |
| Feb 3, 2026 | 8,135.00 | 8,405.00 | 8,110.00 | 8,350.00 | 8,350.00 | 2.71% | 2,364 |
| Feb 2, 2026 | 8,365.00 | 8,365.00 | 8,005.00 | 8,130.00 | 8,130.00 | -1.57% | 6,680 |
| Jan 30, 2026 | 8,280.00 | 8,385.00 | 8,155.00 | 8,260.00 | 8,260.00 | -1.55% | 2,319 |
| Jan 29, 2026 | 8,540.00 | 8,715.00 | 8,380.00 | 8,390.00 | 8,390.00 | -0.24% | 13,135 |
| Jan 28, 2026 | 8,600.00 | 8,710.00 | 8,370.00 | 8,410.00 | 8,410.00 | -1.75% | 14,610 |
| Jan 27, 2026 | 8,560.00 | 8,695.00 | 8,505.00 | 8,560.00 | 8,560.00 | -0.29% | 6,037 |
| Jan 26, 2026 | 8,860.00 | 8,860.00 | 8,555.00 | 8,585.00 | 8,585.00 | -2.00% | 83,842 |
| Jan 23, 2026 | 8,460.00 | 8,775.00 | 8,440.00 | 8,760.00 | 8,760.00 | 3.06% | 10,347 |
| Jan 22, 2026 | 8,350.00 | 8,665.00 | 8,310.00 | 8,500.00 | 8,500.00 | 2.10% | 74,070 |
| Jan 21, 2026 | 8,220.00 | 8,430.00 | 8,220.00 | 8,325.00 | 8,325.00 | 2.08% | 25,628 |
| Jan 20, 2026 | 7,875.00 | 8,225.00 | 7,815.00 | 8,155.00 | 8,155.00 | 0.93% | 1,531 |
| Jan 19, 2026 | 7,880.00 | 8,250.00 | 7,445.00 | 8,080.00 | 8,080.00 | 1.13% | 277 |
| Jan 16, 2026 | 7,930.00 | 8,100.00 | 7,900.00 | 7,990.00 | 7,990.00 | -4.43% | 41,301 |
| Jan 15, 2026 | 8,505.00 | 8,585.00 | 8,270.00 | 8,360.00 | 8,360.00 | -2.05% | 6,502 |
| Jan 14, 2026 | 8,320.00 | 8,620.00 | 8,185.00 | 8,535.00 | 8,535.00 | 6.22% | 81,935 |
| Jan 13, 2026 | 7,840.00 | 8,175.00 | 7,840.00 | 8,035.00 | 8,035.00 | 3.08% | 28,306 |
| Jan 12, 2026 | 7,910.00 | 7,995.00 | 7,780.00 | 7,795.00 | 7,795.00 | -2.44% | 15,750 |
| Jan 9, 2026 | 8,270.00 | 8,325.00 | 7,900.00 | 7,990.00 | 7,990.00 | -2.20% | 9,117 |
| Jan 8, 2026 | 7,820.00 | 8,210.00 | 7,800.00 | 8,170.00 | 8,170.00 | 6.24% | 11,550 |
| Jan 7, 2026 | 7,640.00 | 7,745.00 | 7,600.00 | 7,690.00 | 7,690.00 | -0.26% | 10,886 |
| Jan 6, 2026 | 7,705.00 | 7,735.00 | 7,600.00 | 7,710.00 | 7,710.00 | -0.26% | 8,797 |
| Jan 5, 2026 | 7,915.00 | 7,915.00 | 7,515.00 | 7,730.00 | 7,730.00 | -1.02% | 3,030 |
| Jan 2, 2026 | 7,460.00 | 7,835.00 | 7,370.00 | 7,810.00 | 7,810.00 | 5.54% | 10,995 |
| Dec 30, 2025 | 7,460.00 | 7,495.00 | 7,375.00 | 7,400.00 | 7,400.00 | 0.61% | 2,428 |
| Dec 29, 2025 | 7,495.00 | 7,505.00 | 7,300.00 | 7,355.00 | 7,355.00 | -3.35% | 2,079 |
| Dec 26, 2025 | 7,750.00 | 7,750.00 | 7,200.00 | 7,610.00 | 7,610.00 | 2.91% | 720 |
| Dec 24, 2025 | 7,520.00 | 7,520.00 | 7,385.00 | 7,395.00 | 7,395.00 | 0.07% | 256 |
| Dec 23, 2025 | 7,470.00 | 7,585.00 | 7,370.00 | 7,390.00 | 7,390.00 | -1.40% | 3,383 |
| Dec 22, 2025 | 7,695.00 | 7,695.00 | 7,325.00 | 7,495.00 | 7,495.00 | 1.97% | 3,598 |
| Dec 19, 2025 | 7,505.00 | 7,505.00 | 7,320.00 | 7,350.00 | 7,350.00 | -1.08% | 5,586 |
| Dec 18, 2025 | 7,570.00 | 7,640.00 | 7,410.00 | 7,430.00 | 7,430.00 | -1.07% | 6,615 |
| Dec 17, 2025 | 7,390.00 | 7,520.00 | 7,285.00 | 7,510.00 | 7,510.00 | 2.60% | 5,362 |
| Dec 16, 2025 | 7,600.00 | 7,685.00 | 7,270.00 | 7,320.00 | 7,320.00 | -4.69% | 42,456 |
| Dec 15, 2025 | 7,955.00 | 7,955.00 | 7,645.00 | 7,680.00 | 7,680.00 | -3.15% | 9,706 |
| Dec 12, 2025 | 7,700.00 | 7,955.00 | 7,700.00 | 7,930.00 | 7,930.00 | 3.80% | 31,102 |
| Dec 11, 2025 | 7,150.00 | 7,780.00 | 7,150.00 | 7,640.00 | 7,640.00 | 7.61% | 47,742 |
| Dec 10, 2025 | 7,230.00 | 7,230.00 | 7,035.00 | 7,100.00 | 7,100.00 | -1.25% | 3,024 |
| Dec 9, 2025 | 7,105.00 | 7,190.00 | 7,040.00 | 7,190.00 | 7,190.00 | -0.28% | 14,197 |
| Dec 5, 2025 | 7,330.00 | 7,380.00 | 7,160.00 | 7,210.00 | 7,210.00 | -1.10% | 10,009 |
| Dec 4, 2025 | 7,300.00 | 7,360.00 | 7,210.00 | 7,290.00 | 7,290.00 | -0.55% | 22,460 |
| Dec 3, 2025 | 7,510.00 | 7,510.00 | 7,310.00 | 7,330.00 | 7,285.26 | -1.08% | 3,329 |
| Dec 2, 2025 | 7,640.00 | 7,640.00 | 7,345.00 | 7,410.00 | 7,364.77 | -2.24% | 3,740 |
| Dec 1, 2025 | 7,445.00 | 7,685.00 | 7,400.00 | 7,580.00 | 7,533.73 | -1.11% | 4,223 |
| Nov 28, 2025 | 7,785.00 | 7,785.00 | 7,400.00 | 7,665.00 | 7,618.22 | 0.39% | 8,863 |
| Nov 27, 2025 | 7,510.00 | 7,955.00 | 7,510.00 | 7,635.00 | 7,588.40 | 2.35% | 295 |
| Nov 26, 2025 | 7,475.00 | 7,495.00 | 7,360.00 | 7,460.00 | 7,414.47 | 0.95% | 4,809 |
| Nov 25, 2025 | 7,200.00 | 7,430.00 | 7,090.00 | 7,390.00 | 7,344.89 | 1.37% | 36,054 |
| Nov 21, 2025 | 7,055.00 | 7,385.00 | 7,055.00 | 7,290.00 | 7,245.50 | 1.46% | 1,786 |
| Nov 20, 2025 | 7,080.00 | 7,310.00 | 6,990.00 | 7,185.00 | 7,141.14 | -0.14% | 2,970 |
| Nov 19, 2025 | 7,280.00 | 7,335.00 | 7,115.00 | 7,195.00 | 7,151.08 | -1.10% | 7,386 |
| Nov 18, 2025 | 7,350.00 | 7,350.00 | 7,210.00 | 7,275.00 | 7,230.60 | -1.02% | 4,655 |
| Nov 17, 2025 | 7,810.00 | 7,810.00 | 7,305.00 | 7,350.00 | 7,305.14 | -5.89% | 5,085 |
| Nov 14, 2025 | 7,560.00 | 7,810.00 | 7,500.00 | 7,810.00 | 7,762.33 | 2.02% | 5,037 |
| Nov 13, 2025 | 7,545.00 | 7,685.00 | 7,525.00 | 7,655.00 | 7,608.28 | 1.73% | 10,174 |
| Nov 12, 2025 | 7,710.00 | 7,710.00 | 7,460.00 | 7,525.00 | 7,479.07 | -1.57% | 8,175 |
| Nov 11, 2025 | 7,635.00 | 7,650.00 | 7,410.00 | 7,645.00 | 7,598.34 | -0.91% | 45,001 |
| Nov 10, 2025 | 7,700.00 | 7,730.00 | 7,465.00 | 7,715.00 | 7,667.91 | 1.71% | 11,959 |
| Nov 7, 2025 | 7,620.00 | 7,620.00 | 7,465.00 | 7,585.00 | 7,538.70 | 0.46% | 3,082 |
| Nov 6, 2025 | 8,045.00 | 8,045.00 | 7,540.00 | 7,550.00 | 7,503.92 | -5.15% | 9,373 |
| Nov 5, 2025 | 8,410.00 | 9,030.00 | 7,795.00 | 7,960.00 | 7,911.41 | -0.31% | 22,315 |
| Nov 4, 2025 | 8,130.00 | 8,150.00 | 7,945.00 | 7,985.00 | 7,936.26 | -3.80% | 40,692 |
| Nov 3, 2025 | 8,375.00 | 8,375.00 | 8,065.00 | 8,300.00 | 8,249.34 | 0.36% | 2,731 |
| Oct 31, 2025 | 8,200.00 | 8,330.00 | 8,180.00 | 8,270.00 | 8,219.52 | 0.30% | 7,274 |
| Oct 30, 2025 | 8,400.00 | 8,430.00 | 8,165.00 | 8,245.00 | 8,194.68 | -3.23% | 2,467 |
| Oct 29, 2025 | 8,675.00 | 8,675.00 | 8,460.00 | 8,520.00 | 8,468.00 | -2.91% | 1,590 |
| Oct 28, 2025 | 8,765.00 | 8,840.00 | 8,630.00 | 8,775.00 | 8,721.44 | 1.39% | 2,317 |
| Oct 27, 2025 | 9,800.00 | 10,120.00 | 8,530.00 | 8,655.00 | 8,602.17 | -8.17% | 9,569 |
| Oct 24, 2025 | 9,210.00 | 9,425.00 | 9,210.00 | 9,425.00 | 9,367.47 | 2.78% | 1,279 |
| Oct 23, 2025 | 9,435.00 | 9,495.00 | 9,170.00 | 9,170.00 | 9,114.03 | -4.18% | 2,504 |
| Oct 22, 2025 | 9,425.00 | 9,580.00 | 9,340.00 | 9,570.00 | 9,511.59 | 2.03% | 1,451 |
| Oct 21, 2025 | 9,215.00 | 9,415.00 | 9,190.00 | 9,380.00 | 9,322.75 | 1.57% | 891 |
| Oct 20, 2025 | 9,015.00 | 9,260.00 | 9,015.00 | 9,235.00 | 9,178.63 | 1.71% | 2,044 |
| Oct 17, 2025 | 8,870.00 | 9,135.00 | 8,815.00 | 9,080.00 | 9,024.58 | 3.24% | 1,138 |
| Oct 16, 2025 | 8,915.00 | 8,950.00 | 8,680.00 | 8,795.00 | 8,741.32 | 0.80% | 1,724 |
| Oct 15, 2025 | 8,865.00 | 8,915.00 | 8,645.00 | 8,725.00 | 8,671.75 | -1.30% | 618 |
| Oct 14, 2025 | 8,800.00 | 8,875.00 | 8,555.00 | 8,840.00 | 8,786.04 | -1.06% | 1,594 |
| Oct 13, 2025 | 8,720.00 | 9,025.00 | 8,565.00 | 8,935.00 | 8,880.46 | -8.73% | 568 |
| Oct 9, 2025 | 10,480.00 | 10,480.00 | 9,690.00 | 9,790.00 | 9,730.24 | -8.76% | 1,311 |
| Oct 8, 2025 | 11,050.00 | 11,050.00 | 10,730.00 | 10,730.00 | 10,664.51 | -2.54% | 514 |
| Oct 7, 2025 | 10,930.00 | 11,010.00 | 10,780.00 | 11,010.00 | 10,942.80 | 2.13% | 273 |
| Oct 6, 2025 | 10,640.00 | 10,840.00 | 10,570.00 | 10,780.00 | 10,714.20 | 2.86% | 6,189 |
| Oct 3, 2025 | 10,850.00 | 10,850.00 | 10,480.00 | 10,480.00 | 10,416.03 | -2.69% | 440 |
| Oct 2, 2025 | 10,830.00 | 11,110.00 | 10,690.00 | 10,770.00 | 10,704.26 | 1.03% | 709 |
| Oct 1, 2025 | 10,800.00 | 10,840.00 | 10,600.00 | 10,660.00 | 10,594.93 | 0.57% | 1,095 |