The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
36.05
-0.40 (-1.10%)
At close: Jul 14, 2025, 4:00 PM
36.00
-0.05 (-0.14%)
After-hours: Jul 14, 2025, 7:49 PM EDT
The Mosaic Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 14, 2025 | 36.33 | 36.64 | 35.82 | 36.05 | 36.05 | -1.10% | 3,383,177 |
Jul 11, 2025 | 35.67 | 36.48 | 35.46 | 36.45 | 36.45 | 1.42% | 3,420,529 |
Jul 10, 2025 | 37.18 | 37.25 | 35.64 | 35.94 | 35.94 | -3.70% | 5,453,732 |
Jul 9, 2025 | 37.33 | 37.57 | 36.41 | 37.32 | 37.32 | 0.03% | 3,839,486 |
Jul 8, 2025 | 37.70 | 38.23 | 37.25 | 37.31 | 37.31 | -1.01% | 4,165,621 |
Jul 7, 2025 | 37.33 | 37.74 | 37.21 | 37.69 | 37.69 | 1.13% | 4,873,585 |
Jul 3, 2025 | 37.66 | 37.82 | 37.03 | 37.27 | 37.27 | -1.43% | 3,075,316 |
Jul 2, 2025 | 37.04 | 38.06 | 36.65 | 37.81 | 37.81 | 2.80% | 5,840,958 |
Jul 1, 2025 | 36.43 | 37.05 | 36.23 | 36.78 | 36.78 | 0.82% | 5,642,750 |
Jun 30, 2025 | 35.14 | 36.50 | 35.13 | 36.48 | 36.48 | 3.28% | 5,955,141 |
Jun 27, 2025 | 35.12 | 35.41 | 34.88 | 35.32 | 35.32 | 0.40% | 4,663,710 |
Jun 26, 2025 | 35.53 | 35.85 | 35.14 | 35.18 | 35.18 | -0.82% | 3,770,178 |
Jun 25, 2025 | 35.61 | 36.09 | 35.25 | 35.47 | 35.47 | -0.20% | 3,972,710 |
Jun 24, 2025 | 35.70 | 35.92 | 35.36 | 35.54 | 35.54 | -1.39% | 3,808,542 |
Jun 23, 2025 | 36.37 | 36.77 | 35.72 | 36.04 | 36.04 | -0.83% | 6,638,960 |
Jun 20, 2025 | 36.47 | 36.59 | 35.87 | 36.34 | 36.34 | -0.27% | 10,469,162 |
Jun 18, 2025 | 36.35 | 36.98 | 36.15 | 36.44 | 36.44 | 0.77% | 5,797,258 |
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 |