Skip to main content
The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
32.18
-0.07 (-0.22%)
May 9, 2025, 10:53 AM - Market open

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 9, 202532.2832.3331.8632.10--0.48%284,994
May 8, 202532.1632.4231.3732.2532.252.19%6,388,224
May 7, 202530.3731.9929.4531.5631.563.65%11,988,055
May 6, 202530.7431.0930.3230.4530.45-0.49%7,594,504
May 5, 202530.5230.8630.2130.6030.600.29%6,002,288
May 2, 202530.8330.8430.2230.5130.510.13%5,618,981
May 1, 202530.5030.9030.3630.4730.470.23%6,293,577
Apr 30, 202529.9330.5229.4130.4030.400.50%5,790,304
Apr 29, 202529.5430.3929.1430.2530.252.40%6,186,865
Apr 28, 202529.1129.8429.1129.5429.541.41%5,474,133
Apr 25, 202528.7529.1728.6929.1329.130.69%3,649,321
Apr 24, 202528.4029.2228.1528.9328.933.51%6,142,975
Apr 23, 202528.0028.3827.1727.9527.950.32%4,865,211
Apr 22, 202527.4927.9327.1627.8627.862.43%4,215,127
Apr 21, 202527.1627.7326.9227.2027.20-0.26%3,605,250
Apr 17, 202527.1527.4926.8827.2727.271.11%4,209,661
Apr 16, 202526.3827.6626.3026.9726.972.20%5,903,469
Apr 15, 202526.6126.8826.2626.3926.39-0.71%3,281,102
Apr 14, 202525.7527.0025.5926.5826.582.98%5,222,265
Apr 11, 202524.6125.9424.3525.8125.816.65%6,243,887
Apr 10, 202524.2824.6123.6224.2024.20-1.94%4,766,328
Apr 9, 202522.5425.1322.4624.6824.688.44%9,313,881
Apr 8, 202524.3024.4822.3722.7622.76-3.44%7,912,787
Apr 7, 202522.7624.6122.3623.5723.570.51%8,016,574
Apr 4, 202524.9725.0122.6923.4523.45-9.67%10,127,016
Apr 3, 202525.4026.5925.2725.9625.96-1.93%7,708,170
Apr 2, 202526.2526.5226.0026.4726.47-1.23%3,568,839
Apr 1, 202527.1327.1926.4326.8026.80-0.78%3,917,885
Mar 31, 202526.8527.2126.6527.0127.01-0.88%4,011,153
Mar 28, 202527.5127.8027.1527.2527.25-0.84%3,660,044
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