The Mosaic Company (BVMF:MOSC34)
Brazil · Delayed Price · Currency is BRL 21.63
-0.92 (-4.07%)
At close: Dec 3, 2025
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 21.91 | 22.47 | 21.62 | 21.63 | 21.63 | -4.63% | 157 |
| Dec 2, 2025 | 22.18 | 22.69 | 21.73 | 22.68 | 22.55 | 2.25% | 268 |
| Dec 1, 2025 | 21.72 | 22.56 | 21.72 | 22.18 | 22.05 | 2.12% | 533 |
| Nov 28, 2025 | 21.88 | 22.00 | 21.72 | 21.72 | 21.59 | -0.87% | 172 |
| Nov 27, 2025 | 21.88 | 21.91 | 21.88 | 21.91 | 21.78 | 0.41% | 15 |
| Nov 26, 2025 | 21.75 | 21.92 | 21.54 | 21.82 | 21.69 | 0.83% | 1,580 |
| Nov 25, 2025 | 22.68 | 22.68 | 21.14 | 21.64 | 21.51 | -4.59% | 4,379 |
| Nov 24, 2025 | 21.93 | 22.68 | 21.04 | 22.68 | 22.55 | 3.42% | 258 |
| Nov 21, 2025 | 21.67 | 21.93 | 21.55 | 21.93 | 21.80 | 1.20% | 76 |
| Nov 19, 2025 | 22.00 | 22.00 | 21.67 | 21.67 | 21.54 | -0.60% | 13 |
| Nov 18, 2025 | 21.87 | 21.96 | 21.70 | 21.80 | 21.67 | -0.05% | 177 |
| Nov 17, 2025 | 23.20 | 23.20 | 21.81 | 21.81 | 21.68 | -5.26% | 1,355 |
| Nov 14, 2025 | 22.90 | 23.02 | 22.90 | 23.02 | 22.89 | 0.79% | 724 |
| Nov 13, 2025 | 22.73 | 22.84 | 22.73 | 22.84 | 22.71 | 1.51% | 52 |
| Nov 12, 2025 | 22.66 | 22.66 | 22.45 | 22.50 | 22.37 | -0.44% | 133 |
| Nov 11, 2025 | 22.62 | 22.62 | 22.02 | 22.60 | 22.47 | -1.65% | 1,571 |
| Nov 10, 2025 | 23.11 | 23.11 | 22.90 | 22.98 | 22.85 | 0.44% | 5 |
| Nov 7, 2025 | 22.67 | 22.88 | 22.30 | 22.88 | 22.75 | 2.23% | 1,582 |
| Nov 6, 2025 | 23.40 | 23.40 | 22.30 | 22.38 | 22.25 | -4.97% | 1,419 |
| Nov 5, 2025 | 26.08 | 26.08 | 23.24 | 23.55 | 23.41 | -0.88% | 16,906 |
| Nov 4, 2025 | 24.36 | 24.36 | 23.64 | 23.76 | 23.62 | -1.82% | 72 |
| Nov 3, 2025 | 24.50 | 24.50 | 24.00 | 24.20 | 24.06 | -2.26% | 224 |
| Oct 31, 2025 | 25.28 | 25.28 | 24.63 | 24.76 | 24.62 | -0.32% | 83 |
| Oct 30, 2025 | 25.63 | 25.63 | 24.84 | 24.84 | 24.70 | -3.16% | 167 |
| Oct 29, 2025 | 26.00 | 26.10 | 25.62 | 25.65 | 25.50 | -2.47% | 146 |
| Oct 28, 2025 | 26.34 | 26.38 | 26.14 | 26.30 | 26.15 | -0.19% | 56 |
| Oct 27, 2025 | 26.72 | 26.72 | 26.35 | 26.35 | 26.20 | -2.04% | 127 |
| Oct 23, 2025 | 26.82 | 26.90 | 26.68 | 26.90 | 26.74 | 2.52% | 140 |
| Oct 22, 2025 | 26.10 | 26.27 | 26.10 | 26.24 | 26.09 | 0.54% | 3,011 |
| Oct 21, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 25.95 | -0.76% | 16 |
| Oct 20, 2025 | 26.15 | 26.30 | 26.15 | 26.30 | 26.15 | -0.72% | 92 |
| Oct 17, 2025 | 26.75 | 26.75 | 26.35 | 26.49 | 26.34 | -0.97% | 102 |
| Oct 16, 2025 | 27.66 | 27.83 | 26.75 | 26.75 | 26.59 | -1.07% | 236 |
| Oct 15, 2025 | 27.25 | 27.25 | 27.04 | 27.04 | 26.88 | -1.31% | 148 |
| Oct 14, 2025 | 27.60 | 27.60 | 27.24 | 27.40 | 27.24 | -2.84% | 213 |
| Oct 13, 2025 | 27.94 | 28.55 | 27.94 | 28.20 | 28.04 | 1.26% | 380 |
| Oct 10, 2025 | 28.96 | 28.96 | 27.00 | 27.85 | 27.69 | -6.89% | 342 |
| Oct 9, 2025 | 30.30 | 30.30 | 29.90 | 29.91 | 29.74 | -2.89% | 79 |
| Oct 8, 2025 | 31.75 | 31.75 | 30.80 | 30.80 | 30.62 | -1.91% | 1,101 |
| Oct 7, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.22 | 1.42% | 300 |
| Oct 6, 2025 | 31.52 | 31.52 | 30.96 | 30.96 | 30.78 | -0.77% | 26 |
| Oct 3, 2025 | 31.00 | 31.20 | 31.00 | 31.20 | 31.02 | 0.65% | 8 |
| Oct 2, 2025 | 30.45 | 31.00 | 30.45 | 31.00 | 30.82 | 3.51% | 18 |
| Oct 1, 2025 | 30.30 | 30.30 | 29.95 | 29.95 | 29.78 | -3.17% | 36 |
| Sep 29, 2025 | 30.93 | 30.93 | 30.93 | 30.93 | 30.75 | -0.77% | 1 |
| Sep 25, 2025 | 31.80 | 32.80 | 30.60 | 31.17 | 30.99 | -1.61% | 3,534 |
| Sep 24, 2025 | 30.20 | 31.75 | 30.20 | 31.68 | 31.50 | 6.31% | 324 |
| Sep 23, 2025 | 29.90 | 29.90 | 29.80 | 29.80 | 29.63 | -0.33% | 5 |
| Sep 22, 2025 | 30.00 | 30.00 | 29.90 | 29.90 | 29.73 | -0.50% | 27 |
| Sep 19, 2025 | 30.30 | 30.40 | 30.05 | 30.05 | 29.88 | -0.83% | 115 |