Skip to main content
The Mosaic Company (BVMF:MOSC34)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.74
+0.57 (2.69%)
At close: Dec 5, 2025

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202521.8021.8021.7421.7421.742.69%7
Dec 4, 202521.1921.4321.1721.1721.17-2.13%337
Dec 3, 202521.9122.4721.6221.6321.63-4.63%157
Dec 2, 202522.1822.6921.7322.6822.552.25%268
Dec 1, 202521.7222.5621.7222.1822.052.12%533
Nov 28, 202521.8822.0021.7221.7221.59-0.87%172
Nov 27, 202521.8821.9121.8821.9121.780.41%15
Nov 26, 202521.7521.9221.5421.8221.690.83%1,580
Nov 25, 202522.6822.6821.1421.6421.51-4.59%4,379
Nov 24, 202521.9322.6821.0422.6822.553.42%258
Nov 21, 202521.6721.9321.5521.9321.801.20%76
Nov 19, 202522.0022.0021.6721.6721.54-0.60%13
Nov 18, 202521.8721.9621.7021.8021.67-0.05%177
Nov 17, 202523.2023.2021.8121.8121.68-5.26%1,355
Nov 14, 202522.9023.0222.9023.0222.890.79%724
Nov 13, 202522.7322.8422.7322.8422.711.51%52
Nov 12, 202522.6622.6622.4522.5022.37-0.44%133
Nov 11, 202522.6222.6222.0222.6022.47-1.65%1,571
Nov 10, 202523.1123.1122.9022.9822.850.44%5
Nov 7, 202522.6722.8822.3022.8822.752.23%1,582
Nov 6, 202523.4023.4022.3022.3822.25-4.97%1,419
Nov 5, 202526.0826.0823.2423.5523.41-0.88%16,906
Nov 4, 202524.3624.3623.6423.7623.62-1.82%72
Nov 3, 202524.5024.5024.0024.2024.06-2.26%224
Oct 31, 202525.2825.2824.6324.7624.62-0.32%83
Oct 30, 202525.6325.6324.8424.8424.70-3.16%167
Oct 29, 202526.0026.1025.6225.6525.50-2.47%146
Oct 28, 202526.3426.3826.1426.3026.15-0.19%56
Oct 27, 202526.7226.7226.3526.3526.20-2.04%127
Oct 23, 202526.8226.9026.6826.9026.742.52%140
Oct 22, 202526.1026.2726.1026.2426.090.54%3,011
Oct 21, 202526.1026.1026.1026.1025.95-0.76%16
Oct 20, 202526.1526.3026.1526.3026.15-0.72%92
Oct 17, 202526.7526.7526.3526.4926.34-0.97%102
Oct 16, 202527.6627.8326.7526.7526.59-1.07%236
Oct 15, 202527.2527.2527.0427.0426.88-1.31%148
Oct 14, 202527.6027.6027.2427.4027.24-2.84%213
Oct 13, 202527.9428.5527.9428.2028.041.26%380
Oct 10, 202528.9628.9627.0027.8527.69-6.89%342
Oct 9, 202530.3030.3029.9029.9129.74-2.89%79
Oct 8, 202531.7531.7530.8030.8030.62-1.91%1,101
Oct 7, 202531.4031.4031.4031.4031.221.42%300
Oct 6, 202531.5231.5230.9630.9630.78-0.77%26
Oct 3, 202531.0031.2031.0031.2031.020.65%8
Oct 2, 202530.4531.0030.4531.0030.823.51%18
Oct 1, 202530.3030.3029.9529.9529.78-3.17%36
Sep 29, 202530.9330.9330.9330.9330.75-0.77%1
Sep 25, 202531.8032.8030.6031.1730.99-1.61%3,534
Sep 24, 202530.2031.7530.2031.6831.506.31%324
Sep 23, 202529.9029.9029.8029.8029.63-0.33%5
Sep 22, 202530.0030.0029.9029.9029.73-0.50%27
Sep 19, 202530.3030.4030.0530.0529.88-0.83%115
Sep 18, 202530.1030.3029.9030.3030.120.20%36
Sep 17, 202530.2530.4030.1230.2430.061.89%42
Sep 16, 202530.0530.0529.6829.6829.51-3.01%94
Sep 15, 202530.1030.6030.0030.6030.422.14%49
Sep 12, 202530.2030.2029.9629.9629.79-0.79%35
Sep 11, 202530.0030.2030.0030.2030.020.47%16
Sep 10, 202529.1330.0629.1330.0629.893.16%26
Sep 9, 202529.2529.2529.1429.1428.97-0.65%16
Sep 8, 202529.8129.8329.2629.3329.16-1.08%1,274
Sep 4, 202529.7529.7529.5029.6529.35-0.50%210
Sep 3, 202530.0030.0029.7629.8029.49-1.00%32
Sep 2, 202530.7230.7230.1030.1029.79-1.95%7
Sep 1, 202530.5030.7030.5030.7030.392.30%23
Aug 29, 202530.5830.5830.0130.0129.70-0.96%29
Aug 28, 202530.0030.3029.9030.3029.990.30%8
Aug 27, 202530.0030.2130.0030.2129.900.70%29
Aug 26, 202530.0030.0029.8530.0029.69-22
Aug 25, 202529.8030.0029.5030.0029.692.81%110
Aug 22, 202529.8029.9129.1329.1828.88-0.75%1,218
Aug 20, 202529.6129.6129.4029.4029.10-0.51%102
Aug 19, 202529.5529.5529.5529.5529.251.03%2,508
Aug 18, 202528.9029.2528.9029.2528.950.72%102
Aug 15, 202528.7129.1628.7129.0428.741.15%474
Aug 14, 202529.0929.0928.6528.7128.42-0.31%20
Aug 13, 202528.2928.9228.2928.8028.512.56%212
Aug 12, 202529.5529.5528.0228.0827.79-5.07%6,864
Aug 11, 202529.2529.5829.2529.5829.282.07%113
Aug 8, 202528.6229.0728.6228.9828.680.80%161
Aug 7, 202528.2528.7528.2528.7528.461.73%4
Aug 6, 202532.0032.0028.2628.2627.97-13.58%7,667
Aug 5, 202532.7032.9132.3032.7032.37-0.21%17
Aug 4, 202532.3032.8232.3032.7732.430.77%225
Aug 1, 202533.3033.3032.3232.5232.19-3.13%379
Jul 31, 202533.4033.5733.2733.5733.23-0.24%424
Jul 30, 202533.6533.6533.6533.6533.310.03%1
Jul 29, 202533.7633.7633.6433.6433.30-0.77%13
Jul 28, 202534.2334.2333.9033.9033.55-0.96%9
Jul 25, 202534.4734.4733.8034.2333.88-0.70%93
Jul 23, 202533.7034.4733.7034.4734.123.33%48
Jul 22, 202533.3033.3633.3033.3633.021.71%565
Jul 21, 202534.1434.1432.8032.8032.46-2.96%248
Jul 18, 202533.3033.8033.3033.8033.453.74%150
Jul 17, 202533.0033.0032.5832.5832.25-1.27%14
Jul 16, 202533.4033.4033.0033.0032.66-0.27%7
Jul 15, 202533.3433.3433.0933.0932.75-1.22%113
Jul 14, 202533.3333.5033.3333.5033.161.15%313
Jul 11, 202533.1733.4033.1233.1232.78-0.48%1,388
Jul 10, 202534.0834.0833.2833.2832.94-2.06%3