The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
36.05
-0.40 (-1.10%)
At close: Jul 14, 2025, 4:00 PM
36.00
-0.05 (-0.14%)
After-hours: Jul 14, 2025, 7:49 PM EDT

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 14, 2025 36.33 36.64 35.82 36.05 36.05 -1.10% 3,383,177
Jul 11, 2025 35.67 36.48 35.46 36.45 36.45 1.42% 3,420,529
Jul 10, 2025 37.18 37.25 35.64 35.94 35.94 -3.70% 5,453,732
Jul 9, 2025 37.33 37.57 36.41 37.32 37.32 0.03% 3,839,486
Jul 8, 2025 37.70 38.23 37.25 37.31 37.31 -1.01% 4,165,621
Jul 7, 2025 37.33 37.74 37.21 37.69 37.69 1.13% 4,873,585
Jul 3, 2025 37.66 37.82 37.03 37.27 37.27 -1.43% 3,075,316
Jul 2, 2025 37.04 38.06 36.65 37.81 37.81 2.80% 5,840,958
Jul 1, 2025 36.43 37.05 36.23 36.78 36.78 0.82% 5,642,750
Jun 30, 2025 35.14 36.50 35.13 36.48 36.48 3.28% 5,955,141
Jun 27, 2025 35.12 35.41 34.88 35.32 35.32 0.40% 4,663,710
Jun 26, 2025 35.53 35.85 35.14 35.18 35.18 -0.82% 3,770,178
Jun 25, 2025 35.61 36.09 35.25 35.47 35.47 -0.20% 3,972,710
Jun 24, 2025 35.70 35.92 35.36 35.54 35.54 -1.39% 3,808,542
Jun 23, 2025 36.37 36.77 35.72 36.04 36.04 -0.83% 6,638,960
Jun 20, 2025 36.47 36.59 35.87 36.34 36.34 -0.27% 10,469,162
Jun 18, 2025 36.35 36.98 36.15 36.44 36.44 0.77% 5,797,258
Jun 17, 2025 35.91 36.39 35.79 36.16 36.16 0.42% 4,874,194
Jun 16, 2025 35.84 36.74 35.51 36.01 36.01 0.70% 5,856,916
Jun 13, 2025 34.69 36.25 34.58 35.76 35.76 3.38% 8,012,920
Jun 12, 2025 34.53 34.93 34.08 34.59 34.59 -0.17% 5,317,292
Jun 11, 2025 34.18 34.72 33.51 34.65 34.65 1.67% 7,543,550
Jun 10, 2025 34.73 34.85 34.04 34.08 34.08 -1.47% 8,516,093
Jun 9, 2025 34.93 35.28 34.58 34.59 34.59 -0.60% 6,053,151
Jun 6, 2025 34.30 35.44 33.99 34.80 34.80 -4.40% 11,037,580
Jun 5, 2025 36.79 36.89 36.25 36.40 36.40 -1.14% 6,218,494
Jun 4, 2025 37.39 37.69 36.68 36.82 36.60 -0.35% 4,775,818
Jun 3, 2025 36.64 37.43 36.41 36.95 36.73 0.43% 4,676,662
Jun 2, 2025 36.15 36.89 36.12 36.79 36.57 1.80% 5,103,248
May 30, 2025 35.82 36.34 35.68 36.14 35.92 0.64% 6,944,306
May 29, 2025 36.10 36.12 35.63 35.91 35.69 -0.33% 3,690,939
May 28, 2025 35.92 36.21 35.78 36.03 35.81 -0.06% 2,519,213
May 27, 2025 35.23 36.14 35.13 36.05 35.83 2.71% 5,188,991
May 23, 2025 34.71 35.17 34.60 35.10 34.89 0.26% 2,932,793
May 22, 2025 35.39 35.54 34.97 35.01 34.80 -1.49% 3,168,694
May 21, 2025 35.10 35.90 35.07 35.54 35.33 0.03% 4,224,967
May 20, 2025 35.37 35.96 35.23 35.53 35.32 0.51% 4,449,931
May 19, 2025 34.98 35.47 34.64 35.35 35.14 0.40% 3,951,053
May 16, 2025 34.51 35.32 34.46 35.21 35.00 1.56% 5,309,575
May 15, 2025 33.64 34.78 33.52 34.67 34.46 2.94% 5,202,570
May 14, 2025 34.23 34.23 33.41 33.68 33.48 -1.61% 4,988,847
May 13, 2025 33.27 34.42 33.06 34.23 34.02 3.88% 6,670,968
May 12, 2025 33.02 33.32 32.58 32.95 32.75 0.86% 6,073,145
May 9, 2025 32.28 32.71 31.85 32.67 32.47 1.30% 4,675,262
May 8, 2025 32.16 32.42 31.37 32.25 32.06 2.19% 6,388,224
May 7, 2025 30.37 31.99 29.45 31.56 31.37 3.65% 11,988,055
May 6, 2025 30.74 31.09 30.32 30.45 30.27 -0.49% 7,594,504
May 5, 2025 30.52 30.86 30.21 30.60 30.42 0.29% 6,002,288
May 2, 2025 30.83 30.84 30.22 30.51 30.33 0.13% 5,618,981
May 1, 2025 30.50 30.90 30.36 30.47 30.29 0.23% 6,293,577