BMV · MOS · stock
The Mosaic Company (MOS) stock price history
Every BMV trading session of The Mosaic Company from Feb 5, 2009 to Sep 28, 2026: 4,428 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
MOS adjusted close, 2009 to 2026
- MX$1,550
- All time high, 2022
- MX$612.06
- 52 week high, MX$362.52 low
- 4,428
- Daily sessions since 2009
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2009 to 2026 series and minute bars.
MOS key facts
- The Mosaic Company (MOS) closed at MX$396.32 on Sep 28, 2026 on BMV.
- MOS's all time high close is MX$1,550, set on Apr 19, 2022; its all time low close is MX$235.24 on Mar 30, 2020.
- MOS's 52 week range is MX$362.52 to MX$612.06.
- MOS returned -35.2% over the year to Sep 28, 2026 and -45.9% over five years.
- Over ten years MOS returned -14%, -1.5% a year compounded.
- MOS's deepest drawdown was -77.6% from Feb 14, 2011 to Mar 30, 2020.
- DataCedar holds 4,428 daily sessions of MOS history from Feb 5, 2009 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
MOS price chart, 2009 to 2026
MOS returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | +6.6% |
| 6 months | -11.4% |
| Year to date | -9.4% |
| 1 year | -35.2% |
| 3 years | -36.2% |
| 5 years | -45.9% |
| 10 years | -14.3% |
| Since Feb 5, 2009 | -32.3% |
| Compound annual growth, 17.6 years | -2.2% |
MOS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$1,550 on Apr 19, 2022
- All time low close
- MX$235.24 on Mar 30, 2020
- 52 week high
- MX$612.06 on Sep 29, 2025
- 52 week low
- MX$362.52 on Aug 18, 2026
- Deepest drawdown
- -77.6% from Feb 14, 2011 to Mar 30, 2020, recovered Feb 28, 2022
- Best single session
- +22.9% on Jul 17, 2009
- Worst single session
- -27.3% on Mar 30, 2020
- Volatility, 1 year annualised
- 42.2%
- Sessions closing higher, 1 year
- 12%
- Best calendar year
- 2021, +87%
- Worst calendar year
- 2019, -41%
MOS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2009 starts on Feb 5, 2009; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$437.32 | MX$542.41 | MX$362.52 | MX$396.32 | -9.4% | 22.3K | 185 |
| 2025 | MX$513.38 | MX$686.35 | MX$434.33 | MX$437.32 | -14.8% | 62.1K | 251 |
| 2024 | MX$618.27 | MX$618.27 | MX$490.26 | MX$513.38 | -15.4% | 71.9K | 251 |
| 2023 | MX$841.84 | MX$986.37 | MX$554.02 | MX$607.12 | -27.9% | 114.7K | 251 |
| 2022 | MX$824.49 | MX$1,565 | MX$778.42 | MX$841.84 | +4.2% | 461.6K | 252 |
| 2021 | MX$431.65 | MX$870.64 | MX$431.65 | MX$807.59 | +87.1% | 562.9K | 253 |
| 2020 | MX$354.60 | MX$459.11 | MX$235.24 | MX$431.65 | +21.7% | 170.4K | 252 |
| 2019 | MX$599.05 | MX$599.05 | MX$354.55 | MX$354.60 | -40.8% | 62.1K | 251 |
| 2018 | MX$466.17 | MX$746.17 | MX$422.90 | MX$599.05 | +28.5% | 284.5K | 251 |
| 2017 | MX$616.90 | MX$671.90 | MX$389.77 | MX$466.17 | -24.4% | 233.2K | 251 |
| 2016 | MX$496.43 | MX$616.90 | MX$426.19 | MX$616.90 | +24.3% | 564.1K | 252 |
| 2015 | MX$664.16 | MX$767.14 | MX$496.43 | MX$496.43 | -25.3% | 70.5K | 251 |
| 2014 | MX$611.16 | MX$664.16 | MX$548.99 | MX$664.16 | +10.5% | 163.2K | 251 |
| 2013 | MX$754.98 | MX$775.23 | MX$535.24 | MX$600.81 | -20.4% | 334.1K | 249 |
| 2012 | MX$706.94 | MX$811.21 | MX$599.11 | MX$754.98 | +6.8% | 103.5K | 248 |
| 2011 | MX$940.84 | MX$1,050 | MX$659.61 | MX$706.94 | -23.4% | 321.4K | 252 |
| 2010 | MX$787.64 | MX$929.63 | MX$505.03 | MX$922.65 | +20.2% | 115.8K | 249 |
| 2009 | MX$585.07 | MX$767.68 | MX$516.29 | MX$767.68 | n/a | 262K | 228 |
MOS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$396.32 | -4.6% |
| August 2026 | MX$415.28 | +6.8% |
| July 2026 | MX$388.81 | +4.5% |
| June 2026 | MX$371.94 | -0.2% |
| May 2026 | MX$372.82 | -10.1% |
| April 2026 | MX$414.55 | -8.8% |
| March 2026 | MX$454.51 | -4.0% |
| February 2026 | MX$473.27 | -1.9% |
| January 2026 | MX$482.25 | +10.3% |
| December 2025 | MX$437.32 | -1.8% |
| November 2025 | MX$445.27 | -19.2% |
| October 2025 | MX$550.87 | -10.0% |
About the MOS data
Daily bars. 4,428 sessions from Feb 5, 2009 to Sep 28, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Feb 5, 2009, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/MOS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
MOS share price history
