The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
27.48
+0.36 (1.33%)
At close: Mar 27, 2025, 4:00 PM
27.34
-0.14 (-0.51%)
Pre-market: Mar 28, 2025, 7:31 AM EDT

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202527.0027.7226.8327.4827.481.33%3,460,649
Mar 26, 202527.2027.3826.8327.1227.12-0.22%4,987,441
Mar 25, 202527.6827.9026.6427.1827.18-1.63%8,391,831
Mar 24, 202527.8328.1227.3627.6327.63-0.72%4,534,526
Mar 21, 202528.1828.3127.7627.8327.83-1.94%7,382,854
Mar 20, 202528.2328.6627.8028.3828.381.47%7,319,425
Mar 19, 202527.8628.3427.5427.9727.972.83%8,366,023
Mar 18, 202526.7227.4026.6127.2027.202.53%7,324,574
Mar 17, 202525.9226.7125.9226.5326.532.43%4,553,625
Mar 14, 202525.4025.9925.2925.9025.903.35%4,969,500
Mar 13, 202524.7125.4324.5825.0625.061.50%5,091,805
Mar 12, 202524.9225.1124.5924.6924.69-0.68%4,301,160
Mar 11, 202524.7625.1124.4024.8624.86-0.08%5,096,067
Mar 10, 202525.1125.7724.6524.8824.88-1.03%5,865,657
Mar 7, 202524.7625.7524.7225.1425.141.70%6,437,824
Mar 6, 202523.9425.0823.9424.7224.722.45%5,430,965
Mar 5, 202523.7024.4423.4224.1323.924.55%5,632,382
Mar 4, 202522.9823.7422.4823.0822.88-1.07%12,492,007
Mar 3, 202524.9024.9023.1523.3323.12-2.47%7,806,098
Feb 28, 202524.5024.7323.0523.9223.71-4.66%35,052,972
Feb 27, 202525.4225.5125.0425.0924.87-0.52%4,727,933
Feb 26, 202525.4725.6625.0125.2225.00-1.14%4,166,777
Feb 25, 202525.4025.8125.1925.5125.290.67%5,947,182
Feb 24, 202525.8025.9025.2725.3425.12-1.63%3,648,122
Feb 21, 202526.7526.8625.6825.7625.53-3.23%5,590,621
Feb 20, 202527.2927.4326.1426.6226.39-1.88%5,755,453
Feb 19, 202526.7627.2626.6227.1326.890.04%4,815,825
Feb 18, 202526.5927.1426.2627.1226.882.30%4,505,946
Feb 14, 202526.6026.7826.3826.5126.280.30%3,089,443
Feb 13, 202526.2626.6925.9326.4326.201.11%3,200,908
Feb 12, 202526.6026.9825.3426.1425.91-3.01%7,169,963
Feb 11, 202527.2527.4526.7726.9526.71-1.75%3,661,918
Feb 10, 202527.1627.5426.7127.4327.192.16%3,747,563
Feb 7, 202526.4526.9026.2526.8526.611.36%4,642,500
Feb 6, 202528.0128.1226.3526.4926.26-4.71%6,560,905
Feb 5, 202528.1628.6927.7827.8027.56-1.45%7,700,092
Feb 4, 202527.5028.4027.4028.2127.964.25%3,692,362
Feb 3, 202526.9727.2826.1627.0626.82-2.98%6,847,722
Jan 31, 202528.5128.5527.6927.8927.64-2.41%3,160,345
Jan 30, 202528.6728.7428.2728.5828.33-0.35%3,722,052
Jan 29, 202528.2128.8328.1428.6828.431.77%3,630,862
Jan 28, 202528.1028.2427.7528.1827.930.68%3,872,320
Jan 27, 202528.5028.5927.8827.9927.74-0.78%3,659,738
Jan 24, 202528.9328.9328.0928.2127.96-2.05%4,983,603
Jan 23, 202527.7228.8527.6428.8028.553.60%4,814,349
Jan 22, 202527.8328.7527.7727.8027.562.55%6,783,482
Jan 21, 202526.9527.1726.6127.1126.87-0.11%4,686,680
Jan 17, 202526.8627.3126.6027.1426.901.57%4,350,784
Jan 16, 202526.9126.9826.5626.7226.48-1.11%4,254,291
Jan 15, 202527.4927.5626.9627.0226.78-0.44%4,189,730