Skip to main content
The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
26.89
+0.13 (0.49%)
Nov 1, 2024, 4:00 PM EDT - Market closed

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202426.8327.2926.7026.8926.890.49%2,130,164
Oct 31, 202427.3427.4826.7626.7626.76-1.51%3,314,660
Oct 30, 202426.7427.4026.7327.1727.171.80%3,044,576
Oct 29, 202427.2127.3926.6726.6926.69-2.06%2,975,143
Oct 28, 202426.9227.3226.7827.2527.251.15%2,805,363
Oct 25, 202426.9827.4126.8526.9426.940.86%3,651,031
Oct 24, 202426.7026.8125.9926.7126.710.91%4,805,339
Oct 23, 202426.1826.6026.1826.4726.470.11%3,377,427
Oct 22, 202426.0226.4725.7126.4426.441.61%2,152,555
Oct 21, 202426.3426.3925.8326.0226.02-0.91%2,155,638
Oct 18, 202426.2426.5526.1226.2626.261.12%3,322,861
Oct 17, 202425.8025.9725.5125.9725.97-0.35%3,606,394
Oct 16, 202425.7326.2225.6626.0626.062.08%3,569,497
Oct 15, 202425.9226.0925.5025.5325.53-2.37%3,849,446
Oct 14, 202425.9026.3125.7926.1526.15-0.04%3,934,503
Oct 11, 202426.3826.6326.1426.1626.16-0.87%3,071,052
Oct 10, 202425.7426.8525.6826.3926.394.43%6,713,577
Oct 9, 202425.7226.0825.2125.2725.27-2.09%5,241,807
Oct 8, 202425.4025.8624.9825.8125.810.27%5,658,281
Oct 7, 202426.9626.9625.5025.7425.74-4.42%5,197,602
Oct 4, 202427.1027.2426.8226.9326.930.52%2,025,737
Oct 3, 202426.7826.9226.3626.7926.79-1.14%2,951,169
Oct 2, 202427.3127.7226.8727.1027.100.18%3,115,116
Oct 1, 202426.6827.2726.3427.0527.051.01%3,565,734
Sep 30, 202426.9327.1426.6026.7826.78-0.89%3,106,044
Sep 27, 202426.6927.5326.6927.0227.021.85%3,531,138
Sep 26, 202425.7627.0025.6626.5326.534.65%5,848,372
Sep 25, 202426.0126.0225.3225.3525.35-0.98%3,006,389
Sep 24, 202425.8126.4225.5225.6025.601.03%4,387,026
Sep 23, 202425.5925.7625.2225.3425.34-0.86%4,679,713
Sep 20, 202426.4626.5625.4925.5625.56-4.38%12,540,185
Sep 19, 202426.5027.0026.1526.7326.733.28%5,572,603
Sep 18, 202425.7026.3425.6725.8825.880.90%3,217,456
Sep 17, 202425.5525.9525.5525.6525.650.87%3,000,782
Sep 16, 202425.4826.0025.0625.4325.43-3.64%4,680,779
Sep 13, 202425.4826.4725.4226.3926.394.81%5,898,749
Sep 12, 202424.9125.3924.8225.1825.181.17%2,963,086
Sep 11, 202424.6324.9424.1224.8924.891.43%4,453,651
Sep 10, 202425.0025.0024.2824.5424.54-2.08%6,005,941
Sep 9, 202425.6125.6825.0425.0625.06-2.03%4,315,897
Sep 6, 202426.4726.5025.5625.5825.58-3.65%5,409,995
Sep 5, 202427.3527.5126.5126.5526.55-2.96%2,998,487
Sep 4, 202427.5427.7727.2927.3627.15-0.33%2,872,822
Sep 3, 202428.2528.2827.2727.4527.24-3.92%4,333,242
Aug 30, 202428.7028.8228.3028.5728.35-0.14%3,682,568
Aug 29, 202428.9429.1828.3328.6128.39-0.17%3,149,404
Aug 28, 202428.6128.9328.4228.6628.44-0.80%2,582,208
Aug 27, 202428.5029.0228.3928.8928.660.84%2,452,159
Aug 26, 202428.7129.2328.6228.6528.430.46%2,257,084
Aug 23, 202428.0028.5527.8228.5228.302.59%1,964,553
Aug 22, 202427.9127.9727.5727.8027.58-0.43%2,152,382
Aug 21, 202427.5428.2927.4327.9227.702.42%2,858,562
Aug 20, 202427.9727.9727.2127.2627.05-2.47%2,772,671
Aug 19, 202427.8028.4427.8027.9527.730.83%3,087,695
Aug 16, 202427.7027.9327.5127.7227.500.07%3,367,860
Aug 15, 202428.0828.4527.6327.7027.480.22%2,941,776
Aug 14, 202427.9828.0527.6327.6427.42-1.64%2,632,744
Aug 13, 202427.4528.4727.4528.1027.882.70%3,679,836
Aug 12, 202427.1627.6327.0627.3627.151.15%3,164,430
Aug 9, 202426.8127.1326.3827.0526.840.86%3,980,364
Aug 8, 202426.8527.2726.7026.8226.610.83%4,564,892
Aug 7, 202427.4827.9826.6026.6026.39-1.44%5,303,990
Aug 6, 202426.5927.2326.4826.9926.781.77%3,557,212
Aug 5, 202426.7426.9526.0926.5226.31-3.14%4,414,927
Aug 2, 202428.3528.3527.1227.3827.17-5.13%3,921,706
Aug 1, 202429.6829.9428.6428.8628.63-3.06%2,416,812
Jul 31, 202429.7030.3629.5729.7729.540.68%2,858,814
Jul 30, 202429.0129.7029.0129.5729.341.23%2,076,300
Jul 29, 202429.4729.5728.8229.2128.98-1.22%2,282,820
Jul 26, 202429.4629.7629.2729.5729.340.92%2,132,207
Jul 25, 202428.5129.6328.4029.3029.072.59%2,924,598
Jul 24, 202428.7729.0728.5428.5628.34-0.38%2,435,952
Jul 23, 202429.0729.1528.6428.6728.45-2.45%2,453,620
Jul 22, 202429.7929.8529.0129.3929.16-0.84%2,242,941
Jul 19, 202429.9029.9029.1829.6429.41-0.64%2,600,474
Jul 18, 202430.3530.7529.7929.8329.60-2.55%3,671,425
Jul 17, 202429.7830.7729.6730.6130.372.79%5,437,006
Jul 16, 202428.3729.8128.3729.7829.553.22%3,543,718
Jul 15, 202428.2928.9527.9928.8528.621.62%3,327,276
Jul 12, 202428.4228.6528.1028.3928.171.07%2,903,146
Jul 11, 202427.1828.2827.1528.0927.874.70%4,007,224
Jul 10, 202427.0027.0026.5426.8326.62-0.30%2,995,873
Jul 9, 202426.9827.2626.8126.9126.70-0.55%4,588,404
Jul 8, 202427.2327.4026.8027.0626.85-0.44%4,692,445
Jul 5, 202427.5227.5827.0127.1826.97-1.34%5,607,192
Jul 3, 202427.9628.1527.5527.5527.33-0.79%2,002,087
Jul 2, 202428.0528.3227.5427.7727.55-0.68%3,523,827
Jul 1, 202428.9529.0027.9527.9627.74-3.25%3,379,383
Jun 28, 202429.8329.8728.7928.9028.67-2.10%6,828,970
Jun 27, 202429.3729.8629.3729.5229.29-0.27%4,120,149
Jun 26, 202429.2329.6429.0829.6029.370.82%3,739,414
Jun 25, 202428.7829.4828.7029.3629.130.86%5,700,352
Jun 24, 202428.1829.2827.9529.1128.884.71%6,406,747
Jun 21, 202427.7928.3127.6427.8027.580.29%14,773,772
Jun 20, 202427.2327.9627.1627.7227.502.06%4,604,409
Jun 18, 202426.8927.6326.8827.1626.950.97%3,803,659
Jun 17, 202427.0027.1626.6726.9026.69-0.96%3,454,066
Jun 14, 202427.4527.5126.9527.1626.95-1.52%3,817,899
Jun 13, 202428.0128.2727.4627.5827.36-1.78%3,223,139
Jun 12, 202428.8028.8827.7628.0827.86-0.74%3,644,042