The Mosaic Company (BCBA:MOSD)
Argentina
· Delayed Price · Currency is ARS · Price in USD 4.865
+0.075 (1.57%)
At close: Apr 28, 2026
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 4.79 | 4.87 | 4.78 | 4.87 | 4.87 | 1.57% | 813 |
| Apr 27, 2026 | 4.82 | 4.89 | 4.79 | 4.79 | 4.79 | -4.20% | 420 |
| Apr 24, 2026 | 4.99 | 5.00 | 4.96 | 5.00 | 5.00 | 0.30% | 155 |
| Apr 22, 2026 | 4.97 | 5.16 | 4.97 | 4.99 | 4.99 | -3.39% | 381 |
| Apr 21, 2026 | 5.10 | 5.16 | 5.10 | 5.16 | 5.16 | 2.18% | 21 |
| Apr 20, 2026 | 5.10 | 5.10 | 5.00 | 5.05 | 5.05 | -3.63% | 50 |
| Apr 17, 2026 | 5.10 | 5.24 | 5.10 | 5.24 | 5.24 | 4.59% | 60 |
| Apr 16, 2026 | 5.04 | 5.04 | 4.88 | 5.01 | 5.01 | -0.60% | 717 |
| Apr 15, 2026 | 5.09 | 5.09 | 4.90 | 5.04 | 5.04 | 0.40% | 98 |
| Apr 14, 2026 | 5.15 | 5.15 | 4.91 | 5.02 | 5.02 | -3.46% | 473 |
| Apr 13, 2026 | 5.36 | 5.36 | 5.14 | 5.20 | 5.20 | -0.95% | 1,289 |
| Apr 10, 2026 | 5.32 | 5.32 | 5.25 | 5.25 | 5.25 | -4.89% | 15 |
| Apr 9, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2.60% | 950 |
| Apr 8, 2026 | 5.42 | 5.42 | 5.38 | 5.38 | 5.38 | -2.18% | 76 |
| Apr 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.66% | 101 |
| Apr 6, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.19% | 1 |
| Apr 1, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.25% | 7 |
| Mar 31, 2026 | 5.30 | 5.34 | 5.18 | 5.18 | 5.18 | -1.71% | 517 |
| Mar 30, 2026 | 5.28 | 5.28 | 5.27 | 5.27 | 5.27 | 1.35% | 55 |
| Mar 27, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 0.97% | 1,402 |
| Mar 26, 2026 | 5.31 | 5.31 | 5.08 | 5.15 | 5.15 | -1.90% | 94 |
| Mar 25, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 2 |
| Mar 23, 2026 | 4.90 | 5.00 | 4.83 | 5.00 | 5.00 | 2.04% | 1,137 |
| Mar 20, 2026 | 5.10 | 5.21 | 4.88 | 4.90 | 4.90 | -10.09% | 404 |
| Mar 19, 2026 | 5.32 | 5.56 | 5.32 | 5.45 | 5.45 | -7.31% | 284 |
| Mar 18, 2026 | 6.00 | 6.01 | 5.88 | 5.88 | 5.88 | -1.34% | 80 |
| Mar 17, 2026 | 6.11 | 6.15 | 5.95 | 5.96 | 5.96 | 0.85% | 507 |
| Mar 16, 2026 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -2.15% | 8 |
| Mar 13, 2026 | 6.49 | 6.49 | 6.04 | 6.04 | 6.04 | -9.17% | 68 |
| Mar 12, 2026 | 6.50 | 6.80 | 6.45 | 6.65 | 6.65 | 23.38% | 226 |
| Mar 10, 2026 | 5.64 | 5.64 | 5.38 | 5.39 | 5.39 | -4.77% | 194 |
| Mar 9, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | 3.47% | 40 |
| Mar 5, 2026 | 5.55 | 5.56 | 5.47 | 5.47 | 5.44 | -1.26% | 105 |
| Mar 4, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.51 | 2.97% | 9 |
| Mar 2, 2026 | 5.40 | 5.40 | 5.38 | 5.38 | 5.35 | -4.95% | 117 |
| Feb 26, 2026 | 5.66 | 5.66 | 5.66 | 5.66 | 5.63 | 0.18% | 8 |
| Feb 25, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | -4.88% | 2 |
| Feb 23, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.91 | -4.96% | 40 |
| Feb 12, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.21 | -1.26% | 3 |
| Feb 11, 2026 | 6.12 | 6.33 | 6.12 | 6.33 | 6.29 | 2.26% | 105 |
| Feb 10, 2026 | 6.15 | 6.20 | 6.15 | 6.19 | 6.16 | 10.14% | 97 |
| Feb 9, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.59 | 0.18% | 9 |
| Feb 3, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.58 | 1.08% | 5 |
| Feb 2, 2026 | 5.50 | 5.65 | 5.50 | 5.55 | 5.52 | -6.88% | 792 |
| Jan 29, 2026 | 5.92 | 5.96 | 5.92 | 5.96 | 5.93 | 3.29% | 201 |
| Jan 27, 2026 | 5.77 | 5.77 | 5.77 | 5.77 | 5.74 | -0.35% | 2 |
| Jan 23, 2026 | 5.96 | 5.98 | 5.76 | 5.79 | 5.76 | -0.34% | 659 |
| Jan 22, 2026 | 5.80 | 5.90 | 5.80 | 5.81 | 5.78 | 2.83% | 36 |
| Jan 21, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.62 | 0.53% | 959 |
| Jan 15, 2026 | 5.80 | 5.80 | 5.62 | 5.62 | 5.59 | -2.77% | 770 |
| Jan 14, 2026 | 5.75 | 5.80 | 5.63 | 5.78 | 5.75 | 5.47% | 749 |
| Jan 13, 2026 | 5.32 | 5.48 | 5.32 | 5.48 | 5.45 | 3.40% | 55 |
| Jan 12, 2026 | 5.42 | 5.42 | 5.30 | 5.30 | 5.27 | -4.50% | 42 |
| Jan 9, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.52 | 8.19% | 9 |
| Jan 7, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.10 | -0.39% | 180 |
| Jan 5, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.12 | 1.98% | 100 |
| Jan 2, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | 1.00% | 121 |
| Dec 30, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | -1.96% | 3 |
| Dec 24, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.07 | 0.99% | 20 |
| Dec 23, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | 0.80% | 189 |
| Dec 22, 2025 | 5.01 | 5.01 | 5.01 | 5.01 | 4.98 | 0.80% | 19 |
| Dec 19, 2025 | 4.97 | 4.97 | 4.97 | 4.97 | 4.94 | -0.60% | 2 |
| Dec 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 2.25% | 20 |
| Dec 17, 2025 | 4.94 | 4.95 | 4.89 | 4.89 | 4.86 | -0.61% | 137 |
| Dec 16, 2025 | 4.95 | 5.21 | 4.90 | 4.92 | 4.89 | -4.84% | 268 |
| Dec 15, 2025 | 5.40 | 5.46 | 5.16 | 5.17 | 5.14 | -4.61% | 371 |
| Dec 12, 2025 | 5.35 | 5.42 | 5.30 | 5.42 | 5.39 | 2.07% | 1,252 |
| Dec 11, 2025 | 4.80 | 5.37 | 4.80 | 5.31 | 5.28 | 9.37% | 543 |
| Dec 4, 2025 | 4.97 | 4.97 | 4.86 | 4.86 | 4.83 | -2.12% | 459 |
| Dec 3, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.90 | -3.69% | 36 |
| Dec 1, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.09 | 0.39% | 10 |
| Nov 28, 2025 | 5.13 | 5.13 | 5.13 | 5.13 | 5.07 | 2.40% | 24 |
| Nov 25, 2025 | 4.90 | 5.01 | 4.90 | 5.01 | 4.95 | 1.21% | 48 |
| Nov 20, 2025 | 4.95 | 4.95 | 4.95 | 4.95 | 4.89 | -0.60% | 101 |
| Nov 19, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.92 | -0.40% | 54 |
| Nov 18, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.94 | -8.09% | 29 |
| Nov 17, 2025 | 5.44 | 5.44 | 5.44 | 5.44 | 5.38 | 1.68% | 1 |
| Nov 14, 2025 | 5.35 | 5.35 | 5.35 | 5.35 | 5.29 | 0.38% | 740 |
| Nov 13, 2025 | 5.33 | 5.33 | 5.33 | 5.33 | 5.27 | 1.33% | 18 |
| Nov 12, 2025 | 5.29 | 5.29 | 5.26 | 5.26 | 5.20 | -0.75% | 994 |
| Nov 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.24 | -4.68% | 15 |
| Nov 3, 2025 | 5.67 | 5.76 | 5.55 | 5.56 | 5.49 | -0.71% | 400 |
| Oct 31, 2025 | 5.70 | 5.71 | 5.48 | 5.60 | 5.53 | -16.67% | 209 |