The Mosaic Company (LON:0K3B)
London · Delayed Price · Currency is GBP · Price in USD 36.05
-0.50 (-1.37%)
At close: Jul 31, 2025
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 35.62 | 35.76 | 34.77 | 35.16 | 35.16 | -2.20% | 11,874 |
| 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 |
| Jun 12, 2025 | 34.39 | 34.83 | 34.27 | 34.70 | 34.70 | 1.40% | 2,178 |
| Jun 11, 2025 | 33.95 | 34.22 | 33.55 | 34.22 | 34.22 | 0.03% | 3,115 |
| Jun 10, 2025 | 34.60 | 34.81 | 34.21 | 34.21 | 34.21 | -1.59% | 8,144 |
| Jun 9, 2025 | 35.12 | 35.29 | 34.75 | 34.76 | 34.76 | -0.72% | 1,859 |
| Jun 6, 2025 | 35.00 | 35.35 | 33.75 | 35.02 | 35.02 | -4.79% | 14,851 |
| Jun 5, 2025 | 36.67 | 37.00 | 36.26 | 36.78 | 36.78 | -0.24% | 2,051 |
| Jun 4, 2025 | 37.41 | 37.68 | 36.70 | 36.86 | 36.65 | -0.92% | 3,422 |
| Jun 3, 2025 | 36.57 | 37.37 | 36.55 | 37.20 | 36.99 | 1.66% | 2,184 |
| Jun 2, 2025 | 36.35 | 36.88 | 36.12 | 36.60 | 36.38 | 1.63% | 6,682 |
| May 30, 2025 | 35.82 | 36.25 | 35.71 | 36.01 | 35.80 | 0.08% | 3,282 |
| May 29, 2025 | 36.12 | 36.12 | 35.68 | 35.98 | 35.77 | -0.25% | 2,973 |
| May 28, 2025 | 36.00 | 36.19 | 35.60 | 36.07 | 35.86 | -0.13% | 3,032 |
| May 27, 2025 | 35.24 | 36.13 | 35.12 | 36.12 | 35.91 | 3.32% | 6,130 |
| May 23, 2025 | 34.60 | 34.98 | 34.56 | 34.96 | 34.75 | -1.01% | 1,552 |
| May 22, 2025 | 35.40 | 35.50 | 35.01 | 35.32 | 35.11 | -0.32% | 2,424 |
| May 21, 2025 | 35.10 | 35.84 | 35.10 | 35.43 | 35.22 | -0.73% | 2,577 |