Skip to main content
logo
The Mosaic Company (LON:0K3B)
London flag London · Delayed Price · Currency is GBP · Price in USD
30.72
-0.33 (-1.07%)
Feb 12, 2026, 5:08 PM GMT

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 12, 202631.2431.5631.1431.36-0.99%74
Feb 11, 202630.1731.0530.1031.0531.053.31%16,578
Feb 10, 202629.7430.0829.3130.0630.061.72%7,932
Feb 9, 202628.7529.6028.1529.5529.553.36%19,415
Feb 6, 202627.8028.6427.8028.5928.592.51%106,485
Feb 5, 202628.9029.0027.3527.8927.89-2.99%34,023
Feb 4, 202628.2128.9028.2028.7528.753.79%16,317
Feb 3, 202627.4328.1627.0027.7027.701.44%11,382
Feb 2, 202627.0428.0026.6227.3127.31-0.77%40,255
Jan 30, 202628.2028.2027.1727.5227.52-2.17%22,515
Jan 29, 202628.2528.8927.8028.1328.130.52%56,896
Jan 28, 202628.7329.0727.9927.9927.99-0.97%22,353
Jan 27, 202628.4928.8328.0828.2628.26-0.69%18,264
Jan 26, 202628.5029.5228.2328.4628.46-1.77%23,738
Jan 23, 202628.3629.1228.1428.9728.971.45%71,174
Jan 22, 202627.8628.7727.4528.5628.563.61%103,295
Jan 21, 202627.2527.8327.1127.5627.562.64%32,773
Jan 20, 202626.4327.1125.5126.8526.852.25%21,824
Jan 16, 202627.7027.7325.6126.2626.26-5.09%59,062
Jan 15, 202627.9528.1527.1327.6727.67-1.26%19,179
Jan 14, 202626.2728.1426.2728.0228.024.76%68,118
Jan 13, 202625.8526.7525.7526.7526.754.36%7,978
Jan 12, 202625.8126.2525.4625.6325.63-1.45%23,805
Jan 9, 202626.5427.2225.8026.0126.01-2.79%14,309
Jan 8, 202625.3326.7925.1326.7626.767.36%32,304
Jan 7, 202625.0825.5624.7124.9224.92-0.55%12,321
Jan 6, 202625.0625.2324.7325.0625.060.01%17,447
Jan 5, 202625.2025.4524.4825.0625.06-0.89%32,863
Jan 2, 202624.1525.2824.0125.2825.284.30%25,200
Dec 31, 202524.1724.2524.0124.2424.24-0.24%6,699
Dec 30, 202524.0024.3524.0024.3024.301.36%59,921
Dec 29, 202524.4224.4823.8723.9723.97-0.99%11,727
Dec 24, 202524.3424.5024.2024.2124.210.12%5,462
Dec 23, 202524.4424.5524.0024.1824.18-0.04%7,800
Dec 22, 202523.9524.4023.8424.1924.191.54%12,907
Dec 19, 202524.0524.4423.8023.8223.82-1.31%7,580
Dec 18, 202524.5024.6424.0024.1424.140.74%17,479
Dec 17, 202523.5624.3323.5623.9623.961.22%22,499
Dec 16, 202524.5224.9123.6723.6723.67-6.41%33,336
Dec 15, 202526.0026.1825.1425.2925.29-3.22%52,632
Dec 12, 202525.3626.2025.3526.1326.133.72%42,508
Dec 11, 202523.6825.7323.5025.1925.197.30%56,314
Dec 10, 202523.8723.8923.3423.4823.48-0.88%5,532
Dec 9, 202523.6523.7923.3523.6923.690.17%7,744
Dec 8, 202523.7524.1823.3923.6523.65-0.97%12,065
Dec 5, 202524.1724.5323.7123.8823.88-1.18%21,644
Dec 4, 202524.0524.3123.8024.1724.17-0.30%4,821
Dec 3, 202524.3824.5824.2324.2424.020.17%10,132
Dec 2, 202525.0525.3824.1524.2023.98-3.28%27,633
Dec 1, 202524.5725.3324.4625.0224.792.26%9,649