The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
29.32
-0.11 (-0.37%)
At close: Oct 17, 2025, 4:00 PM EDT
29.41
+0.09 (0.31%)
After-hours: Oct 17, 2025, 7:00 PM EDT
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 29.20 | 29.73 | 28.93 | 29.32 | 29.32 | -0.37% | 4,527,864 |
| Oct 16, 2025 | 29.95 | 30.72 | 29.36 | 29.43 | 29.43 | -1.21% | 8,602,893 |
| Oct 15, 2025 | 30.20 | 30.39 | 29.67 | 29.79 | 29.79 | -0.53% | 4,914,697 |
| Oct 14, 2025 | 30.52 | 30.76 | 29.85 | 29.95 | 29.95 | -3.36% | 5,723,997 |
| Oct 13, 2025 | 30.62 | 31.55 | 30.51 | 30.99 | 30.99 | 2.11% | 4,916,353 |
| Oct 10, 2025 | 30.60 | 31.24 | 29.64 | 30.35 | 30.35 | -9.24% | 11,969,362 |
| Oct 9, 2025 | 34.89 | 35.18 | 33.25 | 33.44 | 33.44 | -3.88% | 4,730,182 |
| Oct 8, 2025 | 35.86 | 36.00 | 34.26 | 34.79 | 34.79 | -1.75% | 4,484,832 |
| Oct 7, 2025 | 35.51 | 35.80 | 34.98 | 35.41 | 35.41 | 0.20% | 4,018,039 |
| Oct 6, 2025 | 34.45 | 35.62 | 34.45 | 35.34 | 35.34 | 2.35% | 4,669,504 |
| Oct 3, 2025 | 34.85 | 35.35 | 34.43 | 34.53 | 34.53 | -0.66% | 2,767,776 |
| Oct 2, 2025 | 33.96 | 35.22 | 33.91 | 34.76 | 34.76 | 2.78% | 4,140,954 |
| Oct 1, 2025 | 34.71 | 34.81 | 33.75 | 33.82 | 33.82 | -2.48% | 3,234,206 |
| Sep 30, 2025 | 34.68 | 34.90 | 34.44 | 34.68 | 34.68 | -0.06% | 3,493,573 |
| Sep 29, 2025 | 35.31 | 35.59 | 34.38 | 34.70 | 34.70 | -1.76% | 3,427,135 |
| Sep 26, 2025 | 34.79 | 35.52 | 34.31 | 35.32 | 35.32 | 1.52% | 3,606,382 |
| Sep 25, 2025 | 36.14 | 37.00 | 34.20 | 34.79 | 34.79 | -3.17% | 9,841,195 |
| Sep 24, 2025 | 34.17 | 36.04 | 34.05 | 35.93 | 35.93 | 5.77% | 5,158,347 |
| Sep 23, 2025 | 33.67 | 34.12 | 33.42 | 33.97 | 33.97 | 1.62% | 2,864,312 |
| Sep 22, 2025 | 33.86 | 33.88 | 33.25 | 33.43 | 33.43 | -1.62% | 3,230,613 |
| Sep 19, 2025 | 34.15 | 34.32 | 33.86 | 33.98 | 33.98 | -0.70% | 4,302,217 |
| Sep 18, 2025 | 34.02 | 34.36 | 33.43 | 34.22 | 34.22 | 0.18% | 3,572,970 |
| Sep 17, 2025 | 34.05 | 34.51 | 33.82 | 34.16 | 34.16 | 1.01% | 3,969,803 |
| Sep 16, 2025 | 34.01 | 34.24 | 33.45 | 33.82 | 33.82 | -0.68% | 3,834,629 |
| Sep 15, 2025 | 33.72 | 34.59 | 33.55 | 34.05 | 34.05 | 1.19% | 4,556,427 |
| Sep 12, 2025 | 33.60 | 33.80 | 33.49 | 33.65 | 33.65 | -0.09% | 3,338,871 |
| Sep 11, 2025 | 33.34 | 33.81 | 33.26 | 33.68 | 33.68 | 0.81% | 5,408,540 |
| Sep 10, 2025 | 32.21 | 33.55 | 32.17 | 33.41 | 33.41 | 3.89% | 4,756,757 |
| Sep 9, 2025 | 32.71 | 32.74 | 32.09 | 32.16 | 32.16 | -1.29% | 3,232,688 |
| Sep 8, 2025 | 32.44 | 33.02 | 32.35 | 32.58 | 32.58 | 0.40% | 4,959,867 |
| Sep 5, 2025 | 32.88 | 33.06 | 32.22 | 32.45 | 32.23 | -0.52% | 4,273,310 |
| Sep 4, 2025 | 32.42 | 32.65 | 32.13 | 32.62 | 32.40 | -0.21% | 4,285,471 |
| Sep 3, 2025 | 32.97 | 33.03 | 32.61 | 32.69 | 32.47 | -1.68% | 3,372,737 |
| Sep 2, 2025 | 33.16 | 33.40 | 32.97 | 33.25 | 33.03 | -0.45% | 3,177,539 |
| Aug 29, 2025 | 33.89 | 34.08 | 33.14 | 33.40 | 33.18 | -1.62% | 2,972,281 |
| Aug 28, 2025 | 33.60 | 33.97 | 33.07 | 33.95 | 33.72 | 1.37% | 3,125,523 |
| Aug 27, 2025 | 33.07 | 33.74 | 33.00 | 33.49 | 33.27 | 0.57% | 3,639,668 |
| Aug 26, 2025 | 33.06 | 33.33 | 32.80 | 33.30 | 33.08 | 0.51% | 5,166,741 |
| Aug 25, 2025 | 32.68 | 34.01 | 32.38 | 33.13 | 32.91 | 1.78% | 7,378,286 |
| Aug 22, 2025 | 32.73 | 32.84 | 32.27 | 32.55 | 32.33 | -0.18% | 3,294,804 |
| Aug 21, 2025 | 32.30 | 32.69 | 32.25 | 32.61 | 32.39 | 0.49% | 3,496,378 |
| Aug 20, 2025 | 32.43 | 32.72 | 32.04 | 32.45 | 32.23 | 0.65% | 3,590,801 |
| Aug 19, 2025 | 32.27 | 32.76 | 32.15 | 32.24 | 32.02 | -0.19% | 3,892,328 |
| Aug 18, 2025 | 32.43 | 32.52 | 31.90 | 32.30 | 32.08 | -0.52% | 6,547,139 |
| Aug 15, 2025 | 32.18 | 32.60 | 32.05 | 32.47 | 32.25 | 1.15% | 3,387,203 |
| Aug 14, 2025 | 32.04 | 32.12 | 31.74 | 32.10 | 31.89 | -0.34% | 3,417,026 |
| Aug 13, 2025 | 31.39 | 32.24 | 31.21 | 32.21 | 31.99 | 3.27% | 4,027,014 |
| Aug 12, 2025 | 32.47 | 32.50 | 31.13 | 31.19 | 30.98 | -4.03% | 8,979,498 |
| Aug 11, 2025 | 32.04 | 32.65 | 32.03 | 32.50 | 32.28 | 1.63% | 5,291,496 |
| Aug 8, 2025 | 31.96 | 32.29 | 31.56 | 31.98 | 31.77 | 0.95% | 5,400,005 |