Skip to main content
The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
25.76
-0.86 (-3.23%)
Feb 21, 2025, 4:00 PM EST - Market closed

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202526.7526.8625.6825.7625.76-3.23%5,590,621
Feb 20, 202527.2927.4326.1426.6226.62-1.88%5,755,453
Feb 19, 202526.7627.2626.6227.1327.130.04%4,815,825
Feb 18, 202526.5927.1426.2627.1227.122.30%4,505,946
Feb 14, 202526.6026.7826.3826.5126.510.30%3,089,443
Feb 13, 202526.2626.6925.9326.4326.431.11%3,200,908
Feb 12, 202526.6026.9825.3426.1426.14-3.01%7,169,963
Feb 11, 202527.2527.4526.7726.9526.95-1.75%3,661,918
Feb 10, 202527.1627.5426.7127.4327.432.16%3,747,563
Feb 7, 202526.4526.9026.2526.8526.851.36%4,642,500
Feb 6, 202528.0128.1226.3526.4926.49-4.71%6,560,905
Feb 5, 202528.1628.6927.7827.8027.80-1.45%7,700,092
Feb 4, 202527.5028.4027.4028.2128.214.25%3,692,362
Feb 3, 202526.9727.2826.1627.0627.06-2.98%6,847,722
Jan 31, 202528.5128.5527.6927.8927.89-2.41%3,160,345
Jan 30, 202528.6728.7428.2728.5828.58-0.35%3,722,052
Jan 29, 202528.2128.8328.1428.6828.681.77%3,630,862
Jan 28, 202528.1028.2427.7528.1828.180.68%3,872,320
Jan 27, 202528.5028.5927.8827.9927.99-0.78%3,659,738
Jan 24, 202528.9328.9328.0928.2128.21-2.05%4,983,603
Jan 23, 202527.7228.8527.6428.8028.803.60%4,814,349
Jan 22, 202527.8328.7527.7727.8027.802.55%6,783,482
Jan 21, 202526.9527.1726.6127.1127.11-0.11%4,686,680
Jan 17, 202526.8627.3126.6027.1427.141.57%4,350,784
Jan 16, 202526.9126.9826.5626.7226.72-1.11%4,254,291
Jan 15, 202527.4927.5626.9627.0227.02-0.44%4,189,730
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