The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
27.48
+0.36 (1.33%)
At close: Mar 27, 2025, 4:00 PM
27.34
-0.14 (-0.51%)
Pre-market: Mar 28, 2025, 7:31 AM EDT
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 19, 2025 | 27.86 | 28.34 | 27.54 | 27.97 | 27.97 | 2.83% | 8,366,023 |
| Mar 18, 2025 | 26.72 | 27.40 | 26.61 | 27.20 | 27.20 | 2.53% | 7,324,574 |
| Mar 17, 2025 | 25.92 | 26.71 | 25.92 | 26.53 | 26.53 | 2.43% | 4,553,625 |
| Mar 14, 2025 | 25.40 | 25.99 | 25.29 | 25.90 | 25.90 | 3.35% | 4,969,500 |
| Mar 13, 2025 | 24.71 | 25.43 | 24.58 | 25.06 | 25.06 | 1.50% | 5,091,805 |
| Mar 12, 2025 | 24.92 | 25.11 | 24.59 | 24.69 | 24.69 | -0.68% | 4,301,160 |
| Mar 11, 2025 | 24.76 | 25.11 | 24.40 | 24.86 | 24.86 | -0.08% | 5,096,067 |
| Mar 10, 2025 | 25.11 | 25.77 | 24.65 | 24.88 | 24.88 | -1.03% | 5,865,657 |
| Mar 7, 2025 | 24.76 | 25.75 | 24.72 | 25.14 | 25.14 | 1.70% | 6,437,824 |
| Mar 6, 2025 | 23.94 | 25.08 | 23.94 | 24.72 | 24.72 | 2.45% | 5,430,965 |
| Mar 5, 2025 | 23.70 | 24.44 | 23.42 | 24.13 | 23.92 | 4.55% | 5,632,382 |
| Mar 4, 2025 | 22.98 | 23.74 | 22.48 | 23.08 | 22.88 | -1.07% | 12,492,007 |
| Mar 3, 2025 | 24.90 | 24.90 | 23.15 | 23.33 | 23.12 | -2.47% | 7,806,098 |
| Feb 28, 2025 | 24.50 | 24.73 | 23.05 | 23.92 | 23.71 | -4.66% | 35,052,972 |
| Feb 27, 2025 | 25.42 | 25.51 | 25.04 | 25.09 | 24.87 | -0.52% | 4,727,933 |
| Feb 26, 2025 | 25.47 | 25.66 | 25.01 | 25.22 | 25.00 | -1.14% | 4,166,777 |
| Feb 25, 2025 | 25.40 | 25.81 | 25.19 | 25.51 | 25.29 | 0.67% | 5,947,182 |
| Feb 24, 2025 | 25.80 | 25.90 | 25.27 | 25.34 | 25.12 | -1.63% | 3,648,122 |
| Feb 21, 2025 | 26.75 | 26.86 | 25.68 | 25.76 | 25.53 | -3.23% | 5,590,621 |
| Feb 20, 2025 | 27.29 | 27.43 | 26.14 | 26.62 | 26.39 | -1.88% | 5,755,453 |
| Feb 19, 2025 | 26.76 | 27.26 | 26.62 | 27.13 | 26.89 | 0.04% | 4,815,825 |
| Feb 18, 2025 | 26.59 | 27.14 | 26.26 | 27.12 | 26.88 | 2.30% | 4,505,946 |
| Feb 14, 2025 | 26.60 | 26.78 | 26.38 | 26.51 | 26.28 | 0.30% | 3,089,443 |
| Feb 13, 2025 | 26.26 | 26.69 | 25.93 | 26.43 | 26.20 | 1.11% | 3,200,908 |
| Feb 12, 2025 | 26.60 | 26.98 | 25.34 | 26.14 | 25.91 | -3.01% | 7,169,963 |
| Feb 11, 2025 | 27.25 | 27.45 | 26.77 | 26.95 | 26.71 | -1.75% | 3,661,918 |
| Feb 10, 2025 | 27.16 | 27.54 | 26.71 | 27.43 | 27.19 | 2.16% | 3,747,563 |
| Feb 7, 2025 | 26.45 | 26.90 | 26.25 | 26.85 | 26.61 | 1.36% | 4,642,500 |
| Feb 6, 2025 | 28.01 | 28.12 | 26.35 | 26.49 | 26.26 | -4.71% | 6,560,905 |
| Feb 5, 2025 | 28.16 | 28.69 | 27.78 | 27.80 | 27.56 | -1.45% | 7,700,092 |
| Feb 4, 2025 | 27.50 | 28.40 | 27.40 | 28.21 | 27.96 | 4.25% | 3,692,362 |
| Feb 3, 2025 | 26.97 | 27.28 | 26.16 | 27.06 | 26.82 | -2.98% | 6,847,722 |
| Jan 31, 2025 | 28.51 | 28.55 | 27.69 | 27.89 | 27.64 | -2.41% | 3,160,345 |
| Jan 30, 2025 | 28.67 | 28.74 | 28.27 | 28.58 | 28.33 | -0.35% | 3,722,052 |
| Jan 29, 2025 | 28.21 | 28.83 | 28.14 | 28.68 | 28.43 | 1.77% | 3,630,862 |
| Jan 28, 2025 | 28.10 | 28.24 | 27.75 | 28.18 | 27.93 | 0.68% | 3,872,320 |
| Jan 27, 2025 | 28.50 | 28.59 | 27.88 | 27.99 | 27.74 | -0.78% | 3,659,738 |
| Jan 24, 2025 | 28.93 | 28.93 | 28.09 | 28.21 | 27.96 | -2.05% | 4,983,603 |
| Jan 23, 2025 | 27.72 | 28.85 | 27.64 | 28.80 | 28.55 | 3.60% | 4,814,349 |
| Jan 22, 2025 | 27.83 | 28.75 | 27.77 | 27.80 | 27.56 | 2.55% | 6,783,482 |
| Jan 21, 2025 | 26.95 | 27.17 | 26.61 | 27.11 | 26.87 | -0.11% | 4,686,680 |
| Jan 17, 2025 | 26.86 | 27.31 | 26.60 | 27.14 | 26.90 | 1.57% | 4,350,784 |
| Jan 16, 2025 | 26.91 | 26.98 | 26.56 | 26.72 | 26.48 | -1.11% | 4,254,291 |
| Jan 15, 2025 | 27.49 | 27.56 | 26.96 | 27.02 | 26.78 | -0.44% | 4,189,730 |