The Mosaic Company (LON:0K3B)
London · Delayed Price · Currency is GBP · Price in USD 30.23
-0.80 (-2.59%)
At close: Oct 14, 2025
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 30.64 | 31.55 | 30.50 | 31.04 | 31.04 | 1.23% | 16,722 |
| Oct 10, 2025 | 34.00 | 34.00 | 28.92 | 30.66 | 30.66 | -8.74% | 39,465 |
| Oct 9, 2025 | 35.10 | 35.10 | 33.60 | 33.60 | 33.60 | -3.81% | 1,728 |
| Oct 8, 2025 | 35.93 | 36.00 | 34.28 | 34.93 | 34.93 | -0.56% | 4,183 |
| Oct 7, 2025 | 35.50 | 35.58 | 35.10 | 35.12 | 35.12 | -1.08% | 5,141 |
| Oct 6, 2025 | 34.98 | 35.55 | 34.38 | 35.51 | 35.51 | 2.98% | 2,679 |
| Oct 3, 2025 | 35.00 | 35.33 | 34.48 | 34.48 | 34.48 | -0.50% | 5,865 |
| Oct 2, 2025 | 34.03 | 35.21 | 33.85 | 34.65 | 34.65 | 1.70% | 3,368 |
| Oct 1, 2025 | 34.87 | 34.92 | 34.04 | 34.07 | 34.07 | -1.47% | 12,991 |
| Sep 30, 2025 | 34.96 | 34.96 | 34.57 | 34.58 | 34.58 | -0.33% | 1,734 |
| Sep 29, 2025 | 35.55 | 35.56 | 34.70 | 34.70 | 34.70 | -1.80% | 2,558 |
| Sep 26, 2025 | 34.93 | 35.33 | 34.33 | 35.33 | 35.33 | 1.34% | 2,869 |
| Sep 25, 2025 | 35.91 | 36.99 | 34.32 | 34.86 | 34.86 | -2.91% | 15,635 |
| Sep 24, 2025 | 33.59 | 35.92 | 33.59 | 35.91 | 35.91 | 6.43% | 11,232 |
| Sep 23, 2025 | 33.69 | 34.07 | 33.52 | 33.74 | 33.74 | 1.01% | 6,452 |
| Sep 22, 2025 | 33.63 | 33.90 | 33.31 | 33.40 | 33.40 | -1.47% | 2,682 |
| 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 |