The Mosaic Company (BVMF:MOSC34)
Brazil · Delayed Price · Currency is BRL 29.95
-0.98 (-3.17%)
At close: Sep 26, 2025
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 28.96 | 28.96 | 27.00 | 27.85 | 27.85 | -6.89% | 342 |
| Oct 9, 2025 | 30.30 | 30.30 | 29.90 | 29.91 | 29.91 | -2.89% | 89 |
| Oct 8, 2025 | 31.75 | 31.75 | 30.80 | 30.80 | 30.80 | -1.91% | 1,101 |
| Oct 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 1.42% | 300 |
| Oct 6, 2025 | 31.52 | 31.52 | 30.96 | 30.96 | 30.96 | -0.77% | 26 |
| Oct 3, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | 31.20 | 0.65% | 8 |
| Oct 2, 2025 | 30.45 | 31.00 | 30.45 | 31.00 | 31.00 | 3.51% | 18 |
| Oct 1, 2025 | 30.30 | 30.30 | 29.95 | 29.95 | 29.95 | -3.17% | 36 |
| Sep 30, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | - | - |
| Sep 29, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -0.77% | 1 |
| Sep 26, 2025 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | - | - |
| Sep 25, 2025 | 31.80 | 32.80 | 30.60 | 31.17 | 31.17 | -1.61% | 3,534 |
| Sep 24, 2025 | 30.20 | 31.75 | 30.20 | 31.68 | 31.68 | 6.31% | 324 |
| Sep 23, 2025 | 29.90 | 29.90 | 29.80 | 29.80 | 29.80 | -0.33% | 5 |
| Sep 22, 2025 | 30.00 | 30.00 | 29.90 | 29.90 | 29.90 | -0.50% | 28 |
| Sep 19, 2025 | 30.30 | 30.40 | 30.05 | 30.05 | 30.05 | -0.83% | 116 |
| Sep 18, 2025 | 30.10 | 30.30 | 29.90 | 30.30 | 30.30 | 0.20% | 36 |
| Sep 17, 2025 | 30.25 | 30.40 | 30.12 | 30.24 | 30.24 | 1.89% | 42 |
| Sep 16, 2025 | 30.05 | 30.05 | 29.68 | 29.68 | 29.68 | -3.01% | 94 |
| Sep 15, 2025 | 30.10 | 30.60 | 30.00 | 30.60 | 30.60 | 2.14% | 49 |
| Sep 12, 2025 | 30.20 | 30.20 | 29.96 | 29.96 | 29.96 | -0.79% | 35 |
| Sep 11, 2025 | 30.00 | 30.20 | 30.00 | 30.20 | 30.20 | 0.47% | 16 |
| Sep 10, 2025 | 29.13 | 30.06 | 29.13 | 30.06 | 30.06 | 3.16% | 26 |
| Sep 9, 2025 | 29.24 | 29.24 | 29.14 | 29.14 | 29.14 | -0.65% | 16 |
| Sep 8, 2025 | 29.81 | 29.83 | 29.26 | 29.33 | 29.33 | -1.08% | 1,274 |
| Sep 5, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | - | - |
| Sep 4, 2025 | 29.75 | 29.75 | 29.50 | 29.65 | 29.51 | -0.50% | 210 |
| Sep 3, 2025 | 30.00 | 30.00 | 29.76 | 29.80 | 29.67 | -1.00% | 32 |
| Sep 2, 2025 | 30.72 | 30.72 | 30.10 | 30.10 | 29.96 | -1.95% | 7 |
| Sep 1, 2025 | 30.50 | 30.70 | 30.50 | 30.70 | 30.56 | 2.30% | 23 |
| Aug 29, 2025 | 30.58 | 30.58 | 30.01 | 30.01 | 29.88 | -0.96% | 29 |
| Aug 28, 2025 | 30.00 | 30.30 | 29.90 | 30.30 | 30.16 | 0.30% | 8 |
| Aug 27, 2025 | 30.00 | 30.21 | 30.00 | 30.21 | 30.07 | 0.70% | 29 |
| Aug 26, 2025 | 30.00 | 30.00 | 29.85 | 30.00 | 29.87 | - | 22 |
| Aug 25, 2025 | 29.80 | 30.00 | 29.50 | 30.00 | 29.87 | 2.81% | 110 |
| Aug 22, 2025 | 29.80 | 29.91 | 29.13 | 29.18 | 29.05 | -0.75% | 1,218 |
| Aug 20, 2025 | 29.61 | 29.61 | 29.40 | 29.40 | 29.27 | -0.51% | 102 |
| Aug 19, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.42 | 1.03% | 2,508 |
| Aug 18, 2025 | 28.90 | 29.25 | 28.90 | 29.25 | 29.12 | 0.72% | 102 |
| Aug 15, 2025 | 28.71 | 29.16 | 28.71 | 29.04 | 28.91 | 1.15% | 474 |
| Aug 14, 2025 | 29.09 | 29.09 | 28.65 | 28.71 | 28.58 | -0.31% | 20 |
| Aug 13, 2025 | 28.29 | 28.92 | 28.29 | 28.80 | 28.67 | 2.56% | 212 |
| Aug 12, 2025 | 29.55 | 29.55 | 28.02 | 28.08 | 27.95 | -5.07% | 6,864 |
| Aug 11, 2025 | 29.25 | 29.58 | 29.25 | 29.58 | 29.45 | 2.07% | 113 |
| Aug 8, 2025 | 28.62 | 29.07 | 28.62 | 28.98 | 28.85 | 0.80% | 161 |
| Aug 7, 2025 | 28.25 | 28.75 | 28.25 | 28.75 | 28.62 | 1.73% | 4 |
| Aug 6, 2025 | 32.00 | 32.00 | 28.26 | 28.26 | 28.13 | -13.58% | 7,667 |
| Aug 5, 2025 | 32.70 | 32.91 | 32.30 | 32.70 | 32.55 | -0.21% | 17 |
| Aug 4, 2025 | 32.30 | 32.82 | 32.30 | 32.77 | 32.62 | 0.77% | 225 |
| Aug 1, 2025 | 33.30 | 33.30 | 32.32 | 32.52 | 32.37 | -3.13% | 379 |