The Mosaic Company (BVMF:MOSC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
28.98
+0.23 (0.80%)
At close: Aug 8, 2025, 4:55 PM GMT-3

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202530.0030.2130.0030.21-0.70%29
Aug 26, 202530.0030.0029.8530.00--22
Aug 25, 202529.8030.0029.5030.00-2.81%110
Aug 22, 202529.8029.9129.1329.18--0.75%1,218
Aug 21, 202529.4029.4029.4029.40---
Aug 20, 202529.6129.6129.4029.40--0.51%102
Aug 19, 202529.5529.5529.5529.55-1.03%2,508
Aug 18, 202528.9029.2528.9029.25-0.72%102
Aug 15, 202528.8929.1628.8929.04-1.15%474
Aug 14, 202529.0929.0928.6528.71--0.31%20
Aug 13, 202528.2928.9228.2928.80-2.56%212
Aug 12, 202529.5529.5528.0228.08--5.07%6,971
Aug 11, 202529.2529.5829.2529.58-2.07%113
Aug 8, 202528.6229.0728.6228.98-0.80%161
Aug 7, 202528.2528.7528.2528.75-1.73%4
Aug 6, 202532.0032.0028.2628.26--13.58%7,667
Aug 5, 202532.7032.9132.3032.70--0.21%20
Aug 4, 202532.3032.8232.3032.77-0.77%225
Aug 1, 202533.3033.3032.5232.52--3.13%379
Jul 31, 202533.4033.5733.2733.57--0.24%424
Jul 30, 202533.6533.6533.6533.65-0.03%1
Jul 29, 202533.7633.7633.6433.64--0.77%14
Jul 28, 202534.2334.2333.9033.90--0.96%9
Jul 25, 202534.4734.4733.8034.23--0.70%93
Jul 24, 202534.4734.4734.4734.47---
Jul 23, 202533.7034.4733.7034.47-3.33%48
Jul 22, 202533.3033.3633.3033.36-1.71%565
Jul 21, 202534.1434.1432.8032.80--2.96%248
Jul 18, 202533.3033.8033.3033.80-3.74%150
Jul 17, 202533.0033.0032.5832.58--1.27%14
Jul 16, 202533.4033.4033.0033.00--0.27%7
Jul 15, 202533.3433.3433.0933.09--1.22%113
Jul 14, 202533.3333.5033.3333.50-1.15%313
Jul 11, 202533.1733.4033.1233.12--0.48%1,388
Jul 10, 202534.0834.0833.2833.28--2.06%3
Jul 9, 202533.9833.9833.9833.98---
Jul 8, 202534.1134.1133.9833.98--0.73%3
Jul 7, 202534.1734.2334.1434.23--0.17%125
Jul 4, 202534.2934.2934.2934.29---
Jul 3, 202534.2934.2934.2934.29---
Jul 2, 202533.5734.2933.5734.29-4.19%3,513
Jul 1, 202532.9132.9132.9132.91--0.09%253
Jun 30, 202532.5232.9432.5232.94-2.33%41
Jun 27, 202532.2832.5532.0132.19--1.26%17
Jun 26, 202532.6832.6832.6032.60--0.67%3
Jun 25, 202532.8232.8232.8232.82-0.64%4
Jun 24, 202533.9133.9132.5532.61--2.86%112
Jun 23, 202533.2733.5733.2733.57-1.54%8
Jun 20, 202533.0633.0633.0633.06-0.46%25
Jun 18, 202532.9132.9132.9132.91---