The Mosaic Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	36.35	36.98	36.15	36.44	36.44	0.77%	5,642,770
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
Apr 30, 2025	29.93	30.52	29.41	30.40	30.22	0.50%	5,790,304
Apr 29, 2025	29.54	30.39	29.14	30.25	30.07	2.40%	6,186,865
Apr 28, 2025	29.11	29.84	29.11	29.54	29.36	1.41%	5,474,133
Apr 25, 2025	28.75	29.17	28.69	29.13	28.96	0.69%	3,649,321
Apr 24, 2025	28.40	29.22	28.15	28.93	28.76	3.51%	6,142,975
Apr 23, 2025	28.00	28.38	27.17	27.95	27.78	0.32%	4,865,211
Apr 22, 2025	27.49	27.93	27.16	27.86	27.69	2.43%	4,215,127
Apr 21, 2025	27.16	27.73	26.92	27.20	27.04	-0.26%	3,605,250
Apr 17, 2025	27.15	27.49	26.88	27.27	27.11	1.11%	4,209,661
Apr 16, 2025	26.38	27.66	26.30	26.97	26.81	2.20%	5,903,469
Apr 15, 2025	26.61	26.88	26.26	26.39	26.23	-0.71%	3,281,102
Apr 14, 2025	25.75	27.00	25.59	26.58	26.42	2.98%	5,222,265
Apr 11, 2025	24.61	25.94	24.35	25.81	25.66	6.65%	6,243,887
Apr 10, 2025	24.28	24.61	23.62	24.20	24.06	-1.94%	4,766,328
Apr 9, 2025	22.54	25.13	22.46	24.68	24.53	8.44%	9,313,881
Apr 8, 2025	24.30	24.48	22.37	22.76	22.62	-3.44%	7,912,787