Skip to main content
logo
The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
26.32
+0.60 (2.33%)
Jan 13, 2026, 12:46 PM EST - Market open

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 13, 202626.4426.5726.0626.30-2.26%2,889,727
Jan 12, 202626.0126.2025.4225.7225.72-1.00%6,779,712
Jan 9, 202626.7227.2525.7725.9825.98-1.89%8,475,143
Jan 8, 202625.4126.8325.3426.4826.484.66%9,990,148
Jan 7, 202625.2225.5624.6925.3025.300.56%6,057,994
Jan 6, 202624.9625.2424.7025.1625.161.17%6,311,347
Jan 5, 202625.2125.4224.4824.8724.87-0.60%6,445,755
Jan 2, 202624.1025.3723.9925.0225.023.86%6,572,478
Dec 31, 202524.1324.3124.0324.0924.09-0.25%4,507,679
Dec 30, 202524.1424.3824.1324.1524.150.37%4,048,417
Dec 29, 202524.1024.2723.8524.0624.06-1.03%5,222,168
Dec 26, 202524.2824.3924.0324.3124.310.29%3,918,956
Dec 24, 202524.3524.3824.1624.2424.24-0.21%1,616,572
Dec 23, 202524.2624.5824.0724.2924.29-0.12%4,459,299
Dec 22, 202524.0324.4424.0024.3224.322.18%6,325,587
Dec 19, 202523.9824.2723.6923.8023.80-0.67%12,400,354
Dec 18, 202524.4524.6323.9223.9623.96-0.29%5,812,183
Dec 17, 202523.5624.3223.5624.0324.032.43%7,517,851
Dec 16, 202524.8524.8523.4423.4623.46-5.63%13,532,639
Dec 15, 202525.7425.9924.7424.8624.86-5.15%13,114,197
Dec 12, 202525.5826.2825.5426.2126.214.05%9,825,811
Dec 11, 202523.7925.7423.7925.1925.196.06%14,195,777
Dec 10, 202523.6523.7623.3223.7523.75-0.25%7,369,309
Dec 9, 202523.4323.8923.3323.8123.810.72%6,688,783
Dec 8, 202523.6323.9023.3623.6423.640.13%9,176,824
Dec 5, 202524.2424.5623.6023.6123.61-2.03%7,299,407
Dec 4, 202524.0324.3223.8924.1024.10-0.45%4,790,269
Dec 3, 202524.3524.6024.1724.2123.99-0.70%4,830,050
Dec 2, 202524.9624.9624.1324.3824.16-2.32%6,447,371
Dec 1, 202524.4825.3724.4124.9624.731.92%7,366,445
Nov 28, 202524.3524.5924.3024.4924.270.95%6,883,746
Nov 26, 202524.2124.4124.0224.2624.040.41%6,621,922
Nov 25, 202523.7224.4223.7024.1623.942.37%7,904,022
Nov 24, 202524.0224.1423.3523.6023.39-2.36%7,784,805
Nov 21, 202524.0024.4423.8224.1723.951.00%5,659,191
Nov 20, 202524.5824.7923.8823.9323.71-2.33%9,073,914
Nov 19, 202524.5424.7124.1824.5024.28-0.73%5,993,825
Nov 18, 202524.5224.7524.3124.6824.460.65%6,248,615
Nov 17, 202525.9226.0124.4824.5224.30-5.87%7,404,165
Nov 14, 202525.3826.2325.3826.0525.811.96%6,154,098
Nov 13, 202525.6325.9925.4925.5525.320.35%5,211,906
Nov 12, 202525.4925.8925.3825.4625.23-0.97%5,818,204
Nov 11, 202525.5025.9025.0325.7125.48-0.70%6,901,484
Nov 10, 202525.8426.0725.2425.8925.651.21%8,265,463
Nov 7, 202525.1225.7224.9925.5825.352.65%8,226,651
Nov 6, 202526.1426.3624.8524.9224.69-4.96%12,181,648
Nov 5, 202527.8027.8525.8026.2225.98-1.24%11,955,933
Nov 4, 202526.7526.8326.2426.5526.31-2.60%9,709,826
Nov 3, 202527.3527.4326.8027.2627.01-0.69%8,334,606
Oct 31, 202527.7128.0627.3527.4527.20-0.94%7,273,754