Skip to main content
logo
The Mosaic Company (BVMF:MOSC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
26.10
+0.50 (1.95%)
Last updated: Feb 10, 2026, 3:47 PM GMT-3

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 10, 202625.6926.1025.6326.0826.081.87%1,095
Feb 9, 202624.9425.6024.9425.6025.602.65%57
Feb 6, 202624.3224.9424.3224.9424.942.05%3,428
Feb 5, 202625.1025.1024.4424.4424.44-2.63%5
Feb 4, 202624.8025.1624.8025.1025.101.95%253
Feb 3, 202623.7624.7023.7624.6224.622.67%3,576
Feb 2, 202624.5424.5423.5023.9823.98-0.08%302
Jan 30, 202624.1424.1624.0024.0024.00-0.99%1,878
Jan 29, 202624.6024.8024.1024.2424.24-3,909
Jan 28, 202624.8324.8324.2424.2424.24-0.98%2,949
Jan 27, 202625.1425.1424.4824.4824.48-3.96%2,143
Jan 26, 202625.7025.7025.0525.4925.49-0.27%1,213
Jan 23, 202625.2525.6025.1425.5625.562.57%2,198
Jan 22, 202624.8525.3024.8524.9224.922.55%122
Jan 21, 202624.2524.5524.1424.3024.300.50%4,476
Jan 20, 202623.4024.1823.3024.1824.183.33%5,509
Jan 19, 202623.7923.7923.4023.4023.40-1.35%12
Jan 16, 202623.9024.1723.4023.7223.72-3.81%2,323
Jan 15, 202625.4025.4024.6224.6624.66-2.61%1,577
Jan 14, 202623.7025.3623.7025.3225.327.52%2,752
Jan 13, 202623.2224.0023.2223.5523.552.93%2,888
Jan 12, 202623.5223.5222.8822.8822.88-1.72%2,169
Jan 9, 202623.2823.2823.2823.2823.28-3.16%20
Jan 8, 202622.5724.1022.5724.0424.048.24%8,952
Jan 7, 202622.8022.8022.2122.2122.21-0.85%1,441
Jan 6, 202622.1922.4022.1922.4022.400.95%118
Jan 5, 202623.1023.1022.1922.1922.19-3.23%401
Jan 2, 202622.1022.9321.7822.9322.933.47%65
Dec 30, 202522.1022.3722.1022.1622.16-0.89%124
Dec 29, 202522.6522.6522.1822.3622.360.18%110
Dec 26, 202522.3422.3422.3222.3222.32-0.80%4
Dec 23, 202522.8022.8022.5022.5022.50-0.09%9
Dec 22, 202522.4922.5222.3522.5222.522.64%440
Dec 19, 202522.5922.5921.8821.9421.94-2.88%4,173
Dec 18, 202522.5322.5922.5322.5922.591.99%6
Dec 17, 202522.2422.2522.0022.1522.153.36%2,108
Dec 16, 202522.1022.1021.4321.4321.43-4.33%3,593
Dec 15, 202523.0023.0422.4022.4022.40-4.80%81
Dec 12, 202523.1023.6023.1023.5323.53-2.04%647
Dec 11, 202521.7024.0221.7024.0224.0211.15%7,320
Dec 10, 202521.5021.6121.4021.6121.610.46%237
Dec 9, 202521.6621.6621.2821.5121.510.89%1,069
Dec 8, 202521.7021.7021.1921.3221.32-1.93%116
Dec 5, 202521.8021.8021.7421.7421.742.69%7
Dec 4, 202521.1921.4321.1721.1721.17-2.13%337
Dec 3, 202521.9122.4721.6221.6321.63-4.63%157
Dec 2, 202522.1822.6921.7322.6822.542.25%268
Dec 1, 202521.7222.5621.7222.1822.052.12%533
Nov 28, 202521.8822.0021.7221.7221.59-0.87%172
Nov 27, 202521.8821.9121.8821.9121.780.41%15