The Mosaic Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	27.23	27.46	26.01	26.96	26.96	3.97%	21,411
Mar 5, 2026	26.14	27.39	25.83	25.93	25.93	-0.77%	56,258
Mar 4, 2026	26.53	26.99	25.73	26.13	26.13	-2.74%	30,018
Mar 3, 2026	27.50	27.70	26.00	26.87	26.87	-1.31%	32,708
Mar 2, 2026	27.85	29.79	27.20	27.22	27.22	-0.62%	17,256
Feb 27, 2026	27.48	27.62	26.89	27.39	27.39	0.45%	12,319
Feb 26, 2026	26.62	27.53	26.00	27.27	27.27	-0.15%	8,989
Feb 25, 2026	27.76	28.43	26.52	27.31	27.31	-4.25%	39,249
Feb 24, 2026	28.64	29.32	28.43	28.52	28.52	0.46%	17,995
Feb 23, 2026	29.30	29.91	28.14	28.39	28.39	-4.57%	14,200
Feb 20, 2026	30.25	30.67	29.36	29.75	29.75	-0.77%	5,355
Feb 19, 2026	29.52	30.36	29.52	29.98	29.98	1.77%	7,008
Feb 18, 2026	29.09	29.56	28.90	29.46	29.46	1.06%	4,532
Feb 17, 2026	29.77	30.00	28.79	29.15	29.15	-2.25%	10,938
Feb 13, 2026	29.50	29.99	29.11	29.82	29.82	-0.40%	17,325
Feb 12, 2026	31.24	31.56	29.67	29.94	29.94	-3.58%	19,514
Feb 11, 2026	30.17	31.05	30.10	31.05	31.05	3.31%	16,578
Feb 10, 2026	29.74	30.08	29.31	30.06	30.06	1.72%	7,932
Feb 9, 2026	28.75	29.60	28.15	29.55	29.55	3.36%	19,415
Feb 6, 2026	27.80	28.64	27.80	28.59	28.59	2.51%	106,485
Feb 5, 2026	28.90	29.00	27.35	27.89	27.89	-2.99%	34,023
Feb 4, 2026	28.21	28.90	28.20	28.75	28.75	3.79%	16,317
Feb 3, 2026	27.43	28.16	27.00	27.70	27.70	1.44%	11,382
Feb 2, 2026	27.04	28.00	26.62	27.31	27.31	-0.77%	40,255
Jan 30, 2026	28.20	28.20	27.17	27.52	27.52	-2.17%	22,515
Jan 29, 2026	28.25	28.89	27.80	28.13	28.13	0.52%	56,896
Jan 28, 2026	28.73	29.07	27.99	27.99	27.99	-0.97%	22,353
Jan 27, 2026	28.49	28.83	28.08	28.26	28.26	-0.69%	18,264
Jan 26, 2026	28.50	29.52	28.23	28.46	28.46	-1.77%	23,738
Jan 23, 2026	28.36	29.12	28.14	28.97	28.97	1.45%	71,174
Jan 22, 2026	27.86	28.77	27.45	28.56	28.56	3.61%	103,295
Jan 21, 2026	27.25	27.83	27.11	27.56	27.56	2.64%	32,773
Jan 20, 2026	26.43	27.11	25.51	26.85	26.85	2.25%	21,824
Jan 16, 2026	27.70	27.73	25.61	26.26	26.26	-5.09%	59,062
Jan 15, 2026	27.95	28.15	27.13	27.67	27.67	-1.26%	19,179
Jan 14, 2026	26.27	28.14	26.27	28.02	28.02	4.76%	68,118
Jan 13, 2026	25.85	26.75	25.75	26.75	26.75	4.36%	7,978
Jan 12, 2026	25.81	26.25	25.46	25.63	25.63	-1.45%	23,805
Jan 9, 2026	26.54	27.22	25.80	26.01	26.01	-2.79%	14,309
Jan 8, 2026	25.33	26.79	25.13	26.76	26.76	7.36%	32,304
Jan 7, 2026	25.08	25.56	24.71	24.92	24.92	-0.55%	12,321
Jan 6, 2026	25.06	25.23	24.73	25.06	25.06	0.01%	17,447
Jan 5, 2026	25.20	25.45	24.48	25.06	25.06	-0.89%	32,863
Jan 2, 2026	24.15	25.28	24.01	25.28	25.28	4.30%	25,200
Dec 31, 2025	24.17	24.25	24.01	24.24	24.24	-0.24%	6,699
Dec 30, 2025	24.00	24.35	24.00	24.30	24.30	1.36%	59,921
Dec 29, 2025	24.42	24.48	23.87	23.97	23.97	-0.99%	11,727
Dec 24, 2025	24.34	24.50	24.20	24.21	24.21	0.12%	5,462
Dec 23, 2025	24.44	24.55	24.00	24.18	24.18	-0.04%	7,800
Dec 22, 2025	23.95	24.40	23.84	24.19	24.19	1.54%	12,907