Skip to main content
The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
27.14
+0.32 (1.19%)
At close: Jan 14, 2025, 4:00 PM
27.49
+0.35 (1.29%)
Pre-market: Jan 15, 2025, 8:47 AM EST

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202526.8327.1626.5627.1427.141.19%4,728,318
Jan 13, 202525.4426.8225.4426.8226.828.01%6,320,728
Jan 10, 202524.7525.0824.0824.8324.830.61%4,432,762
Jan 8, 202525.0325.0624.5924.6824.68-2.26%4,590,614
Jan 7, 202525.4525.5925.1225.2525.25-0.55%4,964,902
Jan 6, 202525.7726.1825.2425.3925.390.95%6,549,979
Jan 3, 202524.4425.5924.4325.1525.153.16%6,858,495
Jan 2, 202524.7925.0224.3124.3824.38-0.81%3,116,694
Dec 31, 202424.2024.7824.1724.5824.582.42%4,551,474
Dec 30, 202423.7924.1523.5624.0024.000.54%3,760,067
Dec 27, 202424.0824.2223.6523.8723.87-0.87%2,922,249
Dec 26, 202424.1524.3324.0124.0824.08-0.78%2,239,405
Dec 24, 202424.2124.3623.9424.2724.27-0.04%1,457,947
Dec 23, 202424.1624.3923.6024.2824.280.87%4,802,278
Dec 20, 202423.8724.3723.8424.0724.070.80%8,033,756
Dec 19, 202424.3924.5623.7023.8823.88-1.65%4,698,786
Dec 18, 202425.3025.6324.2424.2824.28-4.56%4,187,960
Dec 17, 202425.7226.0625.1725.4425.44-1.55%4,264,697
Dec 16, 202426.4726.5325.8325.8425.84-3.55%4,010,005
Dec 13, 202426.5927.1426.3726.7926.790.49%3,141,038
Dec 12, 202426.7026.8726.3326.6626.66-0.41%3,671,241
Dec 11, 202426.1126.8526.0226.7726.773.68%5,572,194
Dec 10, 202425.9026.2525.3425.8225.82-0.73%4,383,355
Dec 9, 202425.9726.9425.8926.0126.011.68%5,160,697
Dec 6, 202425.7325.9125.3325.5825.58-0.12%3,238,415
Dec 5, 202426.4726.7725.6025.6125.61-4.15%4,612,715
Dec 4, 202427.7127.8426.5826.7226.50-3.12%3,423,120
Dec 3, 202427.8027.8927.0727.5827.36-4,220,840
Dec 2, 202426.5527.7826.4127.5827.364.23%7,008,648
Nov 29, 202425.7226.8125.7126.4626.252.84%6,004,627
Nov 27, 202425.4925.9825.4025.7325.521.30%4,165,276
Nov 26, 202426.0026.0325.3225.4025.19-3.16%4,273,121
Nov 25, 202426.1126.4426.0126.2326.020.77%6,762,147
Nov 22, 202425.9326.2525.7926.0325.82-0.08%3,653,621
Nov 21, 202425.5526.1425.4826.0525.842.40%4,545,184
Nov 20, 202425.2525.5925.1825.4425.230.20%5,157,421
Nov 19, 202425.5025.7825.3825.3925.18-1.63%3,299,415
Nov 18, 202426.3426.4625.7125.8125.60-2.16%3,066,929
Nov 15, 202426.7426.9726.3626.3826.170.23%3,414,113
Nov 14, 202426.0026.4025.6626.3226.110.77%3,367,956
Nov 13, 202425.8626.7825.7926.1225.911.01%5,096,062
Nov 12, 202427.5927.8125.3025.8625.65-7.74%7,630,251
Nov 11, 202427.6928.2927.6028.0327.801.08%3,445,185
Nov 8, 202428.0228.0827.3927.7327.50-2.15%3,728,077
Nov 7, 202427.8128.5527.5628.3428.112.72%5,269,771
Nov 6, 202428.5328.8327.0027.5927.37-1.75%5,560,773
Nov 5, 202427.8628.2927.5028.0827.85-0.88%3,095,175
Nov 4, 202428.3929.2028.2628.3328.105.36%7,448,568
Nov 1, 202426.8327.2926.7026.8926.670.49%2,132,178
Oct 31, 202427.3427.4826.7626.7626.54-1.51%3,314,660
Oct 30, 202426.7427.4026.7327.1726.951.80%3,044,576
Oct 29, 202427.2127.3926.6726.6926.47-2.06%2,975,143
Oct 28, 202426.9227.3226.7827.2527.031.15%2,805,363
Oct 25, 202426.9827.4126.8526.9426.720.86%3,651,031
Oct 24, 202426.7026.8125.9926.7126.490.91%4,805,339
Oct 23, 202426.1826.6026.1826.4726.260.11%3,377,427
Oct 22, 202426.0226.4725.7126.4426.231.61%2,152,555
Oct 21, 202426.3426.3925.8326.0225.81-0.91%2,155,638
Oct 18, 202426.2426.5526.1226.2626.051.12%3,322,861
Oct 17, 202425.8025.9725.5125.9725.76-0.35%3,606,394
Oct 16, 202425.7326.2225.6626.0625.852.08%3,569,497
Oct 15, 202425.9226.0925.5025.5325.32-2.37%3,849,446
Oct 14, 202425.9026.3125.7926.1525.94-0.04%3,934,503
Oct 11, 202426.3826.6326.1426.1625.95-0.87%3,071,052
Oct 10, 202425.7426.8525.6826.3926.184.43%6,713,577
Oct 9, 202425.7226.0825.2125.2725.06-2.09%5,241,807
Oct 8, 202425.4025.8624.9825.8125.600.27%5,658,281
Oct 7, 202426.9626.9625.5025.7425.53-4.42%5,197,602
Oct 4, 202427.1027.2426.8226.9326.710.52%2,025,737
Oct 3, 202426.7826.9226.3626.7926.57-1.14%2,951,169
Oct 2, 202427.3127.7226.8727.1026.880.18%3,115,116
Oct 1, 202426.6827.2726.3427.0526.831.01%3,565,734
Sep 30, 202426.9327.1426.6026.7826.56-0.89%3,106,044
Sep 27, 202426.6927.5326.6927.0226.801.85%3,531,138
Sep 26, 202425.7627.0025.6626.5326.314.65%5,848,372
Sep 25, 202426.0126.0225.3225.3525.14-0.98%3,006,389
Sep 24, 202425.8126.4225.5225.6025.391.03%4,387,026
Sep 23, 202425.5925.7625.2225.3425.13-0.86%4,679,713
Sep 20, 202426.4626.5625.4925.5625.35-4.38%12,540,185
Sep 19, 202426.5027.0026.1526.7326.513.28%5,572,603
Sep 18, 202425.7026.3425.6725.8825.670.90%3,217,456
Sep 17, 202425.5525.9525.5525.6525.440.87%3,000,782
Sep 16, 202425.4826.0025.0625.4325.22-3.64%4,680,779
Sep 13, 202425.4826.4725.4226.3926.184.81%5,898,749
Sep 12, 202424.9125.3924.8225.1824.981.17%2,963,086
Sep 11, 202424.6324.9424.1224.8924.691.43%4,453,651
Sep 10, 202425.0025.0024.2824.5424.34-2.08%6,005,941
Sep 9, 202425.6125.6825.0425.0624.86-2.03%4,315,897
Sep 6, 202426.4726.5025.5625.5825.37-3.65%5,409,995
Sep 5, 202427.3527.5126.5126.5526.33-2.96%2,998,487
Sep 4, 202427.5427.7727.2927.3626.93-0.33%2,872,822
Sep 3, 202428.2528.2827.2727.4527.01-3.92%4,333,242
Aug 30, 202428.7028.8228.3028.5728.12-0.14%3,682,568
Aug 29, 202428.9429.1828.3328.6128.16-0.17%3,149,404
Aug 28, 202428.6128.9328.4228.6628.20-0.80%2,582,208
Aug 27, 202428.5029.0228.3928.8928.430.84%2,452,159
Aug 26, 202428.7129.2328.6228.6528.190.46%2,257,084
Aug 23, 202428.0028.5527.8228.5228.072.59%1,964,553
Aug 22, 202427.9127.9727.5727.8027.36-0.43%2,152,382
Aug 21, 202427.5428.2927.4327.9227.482.42%2,858,562