The Mosaic Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	33.89	34.08	33.14	33.40	-	-1.62%	2,961,164
Aug 28, 2025	33.60	33.97	33.07	33.95	33.95	1.37%	3,125,523
Aug 27, 2025	33.07	33.74	33.00	33.49	33.49	0.57%	3,639,668
Aug 26, 2025	33.06	33.33	32.80	33.30	33.30	0.51%	5,166,741
Aug 25, 2025	32.68	34.01	32.38	33.13	33.13	1.78%	7,378,286
Aug 22, 2025	32.73	32.84	32.27	32.55	32.55	-0.18%	3,294,804
Aug 21, 2025	32.30	32.69	32.25	32.61	32.61	0.49%	3,496,378
Aug 20, 2025	32.43	32.72	32.04	32.45	32.45	0.65%	3,590,801
Aug 19, 2025	32.27	32.76	32.15	32.24	32.24	-0.19%	3,892,328
Aug 18, 2025	32.43	32.52	31.90	32.30	32.30	-0.52%	6,547,139
Aug 15, 2025	32.18	32.60	32.05	32.47	32.47	1.15%	3,387,203
Aug 14, 2025	32.04	32.12	31.74	32.10	32.10	-0.34%	3,417,026
Aug 13, 2025	31.39	32.24	31.21	32.21	32.21	3.27%	4,027,014
Aug 12, 2025	32.47	32.50	31.13	31.19	31.19	-4.03%	8,979,498
Aug 11, 2025	32.04	32.65	32.03	32.50	32.50	1.63%	5,291,496
Aug 8, 2025	31.96	32.29	31.56	31.98	31.98	0.95%	5,400,005
Aug 7, 2025	31.19	31.87	30.71	31.68	31.68	2.42%	8,215,777
Aug 6, 2025	31.95	32.92	30.09	30.93	30.93	-13.31%	17,983,851
Aug 5, 2025	35.64	35.98	35.17	35.68	35.68	0.45%	4,535,732
Aug 4, 2025	35.42	35.78	35.20	35.52	35.52	0.57%	3,599,643
Aug 1, 2025	35.76	35.80	34.73	35.32	35.32	-1.92%	4,253,138
Jul 31, 2025	35.83	36.13	35.74	36.01	36.01	-0.61%	3,557,095
Jul 30, 2025	36.77	37.08	36.09	36.23	36.23	-2.13%	3,773,727
Jul 29, 2025	36.51	37.05	36.00	37.02	37.02	1.59%	4,532,761
Jul 28, 2025	36.67	36.84	36.23	36.44	36.44	-1.25%	2,839,733
Jul 25, 2025	37.23	37.35	36.48	36.90	36.90	-1.31%	5,211,148
Jul 24, 2025	37.01	37.44	36.61	37.39	37.39	0.56%	5,531,878
Jul 23, 2025	36.59	37.53	36.41	37.18	37.18	3.57%	4,818,402
Jul 22, 2025	35.55	36.15	35.44	35.90	35.90	1.04%	3,290,111
Jul 21, 2025	36.24	36.32	35.28	35.53	35.53	-1.96%	3,435,339
Jul 18, 2025	35.67	36.73	35.60	36.24	36.24	2.75%	4,523,312
Jul 17, 2025	35.30	35.50	34.71	35.27	35.27	-0.70%	5,249,468
Jul 16, 2025	35.90	36.08	35.50	35.52	35.52	-1.06%	4,232,981
Jul 15, 2025	36.26	36.32	35.52	35.90	35.90	-0.42%	4,052,305
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