The Mosaic Company (LON:0K3B)
London · Delayed Price · Currency is GBP · Price in USD 32.33
-0.27 (-0.81%)
At close: Aug 22, 2025
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 32.68 | 33.88 | 32.42 | 33.16 | 33.16 | 2.57% | 9,409 |
| Aug 22, 2025 | 32.69 | 32.84 | 32.30 | 32.33 | 32.33 | -0.81% | 23,638 |
| Aug 21, 2025 | 32.24 | 32.62 | 32.24 | 32.60 | 32.60 | 1.56% | 1,389 |
| Aug 20, 2025 | 32.55 | 32.67 | 32.10 | 32.10 | 32.10 | -0.34% | 1,572 |
| Aug 19, 2025 | 32.35 | 32.71 | 32.21 | 32.21 | 32.21 | -0.43% | 3,730 |
| Aug 18, 2025 | 32.55 | 32.71 | 32.05 | 32.35 | 32.35 | -0.23% | 3,859 |
| Aug 15, 2025 | 32.23 | 32.42 | 31.91 | 32.42 | 32.42 | 1.46% | 3,341 |
| Aug 14, 2025 | 32.04 | 32.10 | 31.75 | 31.96 | 31.96 | -0.05% | 2,836 |
| Aug 13, 2025 | 31.70 | 32.17 | 31.27 | 31.97 | 31.97 | 1.52% | 3,232 |
| Aug 12, 2025 | 32.45 | 32.52 | 31.40 | 31.49 | 31.49 | -2.90% | 5,051 |
| Aug 11, 2025 | 32.19 | 32.55 | 32.01 | 32.43 | 32.43 | 1.19% | 4,339 |
| Aug 8, 2025 | 31.84 | 32.23 | 31.60 | 32.05 | 32.05 | 0.85% | 3,363 |
| Aug 7, 2025 | 31.14 | 31.78 | 30.71 | 31.78 | 31.78 | 1.57% | 1,933 |
| Aug 6, 2025 | 33.12 | 33.20 | 30.93 | 31.29 | 31.29 | -12.58% | 13,602 |
| Aug 5, 2025 | 35.84 | 35.96 | 35.43 | 35.79 | 35.79 | 0.55% | 2,674 |
| Aug 4, 2025 | 35.20 | 35.65 | 35.20 | 35.60 | 35.60 | 1.15% | 1,700 |
| Aug 1, 2025 | 35.62 | 35.76 | 34.77 | 35.19 | 35.19 | -2.10% | 12,141 |
| Jul 31, 2025 | 35.90 | 36.12 | 35.66 | 35.95 | 35.95 | -1.66% | 1,049 |
| Jul 30, 2025 | 37.40 | 37.40 | 36.43 | 36.55 | 36.55 | 0.72% | 2,281 |
| Jul 29, 2025 | 36.57 | 36.57 | 35.99 | 36.29 | 36.29 | -0.06% | 1,168 |
| Jul 28, 2025 | 36.89 | 36.89 | 36.31 | 36.31 | 36.31 | -1.32% | 1,927 |
| Jul 25, 2025 | 37.47 | 37.47 | 36.61 | 36.80 | 36.80 | -1.16% | 2,907 |
| Jul 24, 2025 | 37.50 | 37.50 | 36.81 | 37.23 | 37.23 | 0.48% | 693 |
| Jul 23, 2025 | 36.59 | 37.44 | 36.21 | 37.05 | 37.05 | 2.60% | 4,270 |
| Jul 22, 2025 | 35.69 | 36.11 | 35.50 | 36.11 | 36.11 | 0.93% | 584 |
| Jul 21, 2025 | 36.00 | 36.32 | 35.51 | 35.78 | 35.78 | -1.11% | 6,405 |
| Jul 18, 2025 | 35.56 | 36.67 | 35.50 | 36.18 | 36.18 | 2.46% | 6,460 |
| Jul 17, 2025 | 35.11 | 35.49 | 34.71 | 35.31 | 35.31 | -1.28% | 2,148 |
| Jul 16, 2025 | 35.90 | 35.90 | 35.58 | 35.77 | 35.77 | 0.47% | 685 |
| Jul 15, 2025 | 36.05 | 36.32 | 35.53 | 35.60 | 35.60 | -1.10% | 917 |
| Jul 14, 2025 | 36.55 | 36.55 | 35.85 | 36.00 | 36.00 | -0.27% | 1,325 |
| Jul 11, 2025 | 36.00 | 36.09 | 35.56 | 36.09 | 36.09 | -0.10% | 2,116 |
| Jul 10, 2025 | 37.00 | 37.29 | 36.02 | 36.13 | 36.13 | -3.58% | 8,630 |
| Jul 9, 2025 | 37.18 | 37.50 | 36.50 | 37.47 | 37.47 | -0.80% | 4,421 |
| Jul 8, 2025 | 37.78 | 38.19 | 37.35 | 37.77 | 37.77 | 0.88% | 1,684 |
| Jul 7, 2025 | 37.27 | 37.65 | 37.19 | 37.44 | 37.44 | 0.76% | 1,809 |
| Jul 3, 2025 | 37.80 | 37.82 | 37.03 | 37.16 | 37.16 | -1.18% | 8,528 |
| Jul 2, 2025 | 37.20 | 38.04 | 36.67 | 37.60 | 37.60 | 1.50% | 8,056 |
| Jul 1, 2025 | 36.52 | 37.05 | 36.30 | 37.05 | 37.05 | 2.65% | 12,307 |
| Jun 30, 2025 | 35.18 | 36.15 | 35.08 | 36.09 | 36.09 | 2.28% | 31,126 |
| Jun 27, 2025 | 35.12 | 35.34 | 34.92 | 35.29 | 35.29 | -1.04% | 1,423 |
| Jun 26, 2025 | 35.53 | 35.80 | 35.53 | 35.66 | 35.66 | -0.02% | 9,417 |
| Jun 25, 2025 | 35.42 | 36.03 | 35.35 | 35.66 | 35.66 | -0.29% | 3,740 |
| Jun 24, 2025 | 36.00 | 36.05 | 35.31 | 35.77 | 35.77 | -0.18% | 2,220 |
| Jun 23, 2025 | 36.37 | 36.76 | 35.75 | 35.83 | 35.83 | -0.57% | 5,114 |
| Jun 20, 2025 | 36.55 | 36.60 | 35.96 | 36.04 | 36.04 | -1.10% | 1,455 |
| Jun 18, 2025 | 36.35 | 36.91 | 36.31 | 36.44 | 36.44 | 0.31% | 1,312 |
| Jun 17, 2025 | 36.13 | 36.32 | 35.77 | 36.32 | 36.32 | 1.50% | 2,462 |
| Jun 16, 2025 | 35.83 | 36.74 | 35.57 | 35.79 | 35.79 | -0.46% | 3,852 |
| Jun 13, 2025 | 34.69 | 36.23 | 34.63 | 35.95 | 35.95 | 3.61% | 9,481 |