The Mosaic Company (LON:0K3B)
London · Delayed Price · Currency is GBP · Price in USD 33.90
-0.35 (-1.02%)
At close: Sep 19, 2025
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 34.15 | 34.18 | 33.90 | 33.90 | 33.90 | -1.02% | 854 |
| Sep 18, 2025 | 34.09 | 34.34 | 33.50 | 34.25 | 34.25 | -0.54% | 3,069 |
| Sep 17, 2025 | 33.31 | 34.46 | 33.31 | 34.44 | 34.44 | 2.05% | 4,672 |
| Sep 16, 2025 | 34.20 | 34.20 | 33.49 | 33.75 | 33.75 | -2.10% | 18,631 |
| Sep 15, 2025 | 33.75 | 34.54 | 33.55 | 34.47 | 34.47 | 2.47% | 11,385 |
| Sep 12, 2025 | 33.59 | 33.91 | 33.59 | 33.64 | 33.64 | -0.46% | 1,333 |
| Sep 11, 2025 | 33.34 | 33.80 | 33.31 | 33.80 | 33.80 | 1.90% | 11,184 |
| Sep 10, 2025 | 32.16 | 33.31 | 32.16 | 33.17 | 33.17 | 3.21% | 854 |
| Sep 9, 2025 | 32.45 | 32.71 | 32.09 | 32.14 | 32.14 | -0.80% | 3,633 |
| Sep 8, 2025 | 32.44 | 33.00 | 32.39 | 32.40 | 32.40 | 0.43% | 4,912 |
| Sep 5, 2025 | 32.95 | 33.03 | 32.26 | 32.26 | 32.04 | -0.81% | 8,689 |
| Sep 4, 2025 | 32.47 | 32.55 | 32.16 | 32.52 | 32.30 | -1.08% | 3,250 |
| Sep 3, 2025 | 32.90 | 33.05 | 32.71 | 32.88 | 32.65 | -0.92% | 1,862 |
| Sep 2, 2025 | 33.71 | 33.71 | 32.97 | 33.18 | 32.95 | -0.20% | 4,513 |
| Aug 29, 2025 | 33.90 | 34.04 | 33.17 | 33.25 | 33.02 | -1.23% | 5,514 |
| Aug 28, 2025 | 33.75 | 33.75 | 33.08 | 33.66 | 33.43 | 0.24% | 14,771 |
| Aug 27, 2025 | 33.08 | 33.72 | 33.00 | 33.58 | 33.35 | 1.21% | 8,922 |
| Aug 26, 2025 | 33.05 | 33.21 | 32.94 | 33.18 | 32.95 | 0.04% | 2,175 |
| Aug 25, 2025 | 32.68 | 33.88 | 32.42 | 33.16 | 32.94 | 2.57% | 9,409 |
| Aug 22, 2025 | 32.69 | 32.84 | 32.30 | 32.33 | 32.11 | -0.81% | 23,638 |
| Aug 21, 2025 | 32.24 | 32.62 | 32.24 | 32.60 | 32.37 | 1.56% | 1,389 |
| Aug 20, 2025 | 32.55 | 32.67 | 32.10 | 32.10 | 31.88 | -0.34% | 1,572 |
| Aug 19, 2025 | 32.35 | 32.71 | 32.21 | 32.21 | 31.99 | -0.43% | 3,730 |
| Aug 18, 2025 | 32.55 | 32.71 | 32.05 | 32.35 | 32.12 | -0.23% | 3,859 |
| Aug 15, 2025 | 32.23 | 32.42 | 31.91 | 32.42 | 32.20 | 1.46% | 3,341 |
| Aug 14, 2025 | 32.04 | 32.10 | 31.75 | 31.96 | 31.74 | -0.05% | 2,836 |
| Aug 13, 2025 | 31.70 | 32.17 | 31.27 | 31.97 | 31.75 | 1.52% | 3,232 |
| Aug 12, 2025 | 32.45 | 32.52 | 31.40 | 31.49 | 31.28 | -2.90% | 5,051 |
| Aug 11, 2025 | 32.19 | 32.55 | 32.01 | 32.43 | 32.21 | 1.19% | 4,339 |
| Aug 8, 2025 | 31.84 | 32.23 | 31.60 | 32.05 | 31.83 | 0.85% | 3,363 |
| Aug 7, 2025 | 31.14 | 31.78 | 30.71 | 31.78 | 31.56 | 1.57% | 1,933 |
| Aug 6, 2025 | 33.12 | 33.20 | 30.93 | 31.29 | 31.08 | -12.58% | 13,602 |
| Aug 5, 2025 | 35.84 | 35.96 | 35.43 | 35.79 | 35.55 | 0.55% | 2,674 |
| Aug 4, 2025 | 35.20 | 35.65 | 35.20 | 35.60 | 35.35 | 1.15% | 1,700 |
| Aug 1, 2025 | 35.62 | 35.76 | 34.77 | 35.19 | 34.95 | -2.10% | 12,141 |
| Jul 31, 2025 | 35.90 | 36.12 | 35.66 | 35.95 | 35.70 | -1.66% | 1,049 |
| Jul 30, 2025 | 37.40 | 37.40 | 36.43 | 36.55 | 36.30 | 0.72% | 2,281 |
| Jul 29, 2025 | 36.57 | 36.57 | 35.99 | 36.29 | 36.04 | -0.06% | 1,168 |
| Jul 28, 2025 | 36.89 | 36.89 | 36.31 | 36.31 | 36.06 | -1.32% | 1,927 |
| Jul 25, 2025 | 37.47 | 37.47 | 36.61 | 36.80 | 36.54 | -1.16% | 2,907 |
| Jul 24, 2025 | 37.50 | 37.50 | 36.81 | 37.23 | 36.97 | 0.48% | 693 |
| Jul 23, 2025 | 36.59 | 37.44 | 36.21 | 37.05 | 36.80 | 2.60% | 4,270 |
| Jul 22, 2025 | 35.69 | 36.11 | 35.50 | 36.11 | 35.86 | 0.93% | 584 |
| Jul 21, 2025 | 36.00 | 36.32 | 35.51 | 35.78 | 35.53 | -1.11% | 6,405 |
| Jul 18, 2025 | 35.56 | 36.67 | 35.50 | 36.18 | 35.93 | 2.46% | 6,460 |
| Jul 17, 2025 | 35.11 | 35.49 | 34.71 | 35.31 | 35.07 | -1.28% | 2,148 |
| Jul 16, 2025 | 35.90 | 35.90 | 35.58 | 35.77 | 35.53 | 0.47% | 685 |
| Jul 15, 2025 | 36.05 | 36.32 | 35.53 | 35.60 | 35.36 | -1.10% | 917 |
| Jul 14, 2025 | 36.55 | 36.55 | 35.85 | 36.00 | 35.75 | -0.27% | 1,325 |
| Jul 11, 2025 | 36.00 | 36.09 | 35.56 | 36.09 | 35.85 | -0.10% | 2,116 |