The Mosaic Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 30, 2025	35.82	36.34	35.68	36.14	-	0.64%	6,877,086
May 29, 2025	36.10	36.12	35.63	35.91	35.91	-0.33%	3,690,939
May 28, 2025	35.92	36.21	35.78	36.03	36.03	-0.06%	2,519,213
May 27, 2025	35.23	36.14	35.13	36.05	36.05	2.71%	5,188,991
May 23, 2025	34.71	35.17	34.60	35.10	35.10	0.26%	2,932,793
May 22, 2025	35.39	35.54	34.97	35.01	35.01	-1.49%	3,168,694
May 21, 2025	35.10	35.90	35.07	35.54	35.54	0.03%	4,224,967
May 20, 2025	35.37	35.96	35.23	35.53	35.53	0.51%	4,449,931
May 19, 2025	34.98	35.47	34.64	35.35	35.35	0.40%	3,951,053
May 16, 2025	34.51	35.32	34.46	35.21	35.21	1.56%	5,309,575
May 15, 2025	33.64	34.78	33.52	34.67	34.67	2.94%	5,202,570
May 14, 2025	34.23	34.23	33.41	33.68	33.68	-1.61%	4,988,847
May 13, 2025	33.27	34.42	33.06	34.23	34.23	3.88%	6,670,968
May 12, 2025	33.02	33.32	32.58	32.95	32.95	0.86%	6,073,145
May 9, 2025	32.28	32.71	31.85	32.67	32.67	1.30%	4,675,262
May 8, 2025	32.16	32.42	31.37	32.25	32.25	2.19%	6,388,224
May 7, 2025	30.37	31.99	29.45	31.56	31.56	3.65%	11,988,055
May 6, 2025	30.74	31.09	30.32	30.45	30.45	-0.49%	7,594,504
May 5, 2025	30.52	30.86	30.21	30.60	30.60	0.29%	6,002,288
May 2, 2025	30.83	30.84	30.22	30.51	30.51	0.13%	5,618,981
May 1, 2025	30.50	30.90	30.36	30.47	30.47	0.23%	6,293,577
Apr 30, 2025	29.93	30.52	29.41	30.40	30.40	0.50%	5,790,304
Apr 29, 2025	29.54	30.39	29.14	30.25	30.25	2.40%	6,186,865
Apr 28, 2025	29.11	29.84	29.11	29.54	29.54	1.41%	5,474,133
Apr 25, 2025	28.75	29.17	28.69	29.13	29.13	0.69%	3,649,321
Apr 24, 2025	28.40	29.22	28.15	28.93	28.93	3.51%	6,142,975
Apr 23, 2025	28.00	28.38	27.17	27.95	27.95	0.32%	4,865,211
Apr 22, 2025	27.49	27.93	27.16	27.86	27.86	2.43%	4,215,127
Apr 21, 2025	27.16	27.73	26.92	27.20	27.20	-0.26%	3,605,250
Apr 17, 2025	27.15	27.49	26.88	27.27	27.27	1.11%	4,209,661
Apr 16, 2025	26.38	27.66	26.30	26.97	26.97	2.20%	5,903,469
Apr 15, 2025	26.61	26.88	26.26	26.39	26.39	-0.71%	3,281,102
Apr 14, 2025	25.75	27.00	25.59	26.58	26.58	2.98%	5,222,265
Apr 11, 2025	24.61	25.94	24.35	25.81	25.81	6.65%	6,243,887
Apr 10, 2025	24.28	24.61	23.62	24.20	24.20	-1.94%	4,766,328
Apr 9, 2025	22.54	25.13	22.46	24.68	24.68	8.44%	9,313,881
Apr 8, 2025	24.30	24.48	22.37	22.76	22.76	-3.44%	7,912,787
Apr 7, 2025	22.76	24.61	22.36	23.57	23.57	0.51%	8,016,574
Apr 4, 2025	24.97	25.01	22.69	23.45	23.45	-9.67%	10,127,016
Apr 3, 2025	25.40	26.59	25.27	25.96	25.96	-1.93%	7,708,170
Apr 2, 2025	26.25	26.52	26.00	26.47	26.47	-1.23%	3,568,839
Apr 1, 2025	27.13	27.19	26.43	26.80	26.80	-0.78%	3,917,885
Mar 31, 2025	26.85	27.21	26.65	27.01	27.01	-0.88%	4,011,153
Mar 28, 2025	27.51	27.80	27.15	27.25	27.25	-0.84%	3,660,044
Mar 27, 2025	27.00	27.72	26.83	27.48	27.48	1.33%	3,460,649
Mar 26, 2025	27.20	27.38	26.83	27.12	27.12	-0.22%	4,987,441
Mar 25, 2025	27.68	27.90	26.64	27.18	27.18	-1.63%	8,391,831
Mar 24, 2025	27.83	28.12	27.36	27.63	27.63	-0.72%	4,534,526
Mar 21, 2025	28.18	28.31	27.76	27.83	27.83	-1.94%	7,382,854
Mar 20, 2025	28.23	28.66	27.80	28.38	28.38	1.47%	7,319,425