Skip to main content
logo
The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
27.27
-0.23 (-0.84%)
At close: Feb 2, 2026, 4:00 PM EST
27.43
+0.16 (0.57%)
After-hours: Feb 2, 2026, 7:56 PM EST

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 2, 202627.3927.6826.6727.2727.27-0.84%8,001,014
Jan 30, 202627.5028.0827.1627.5027.50-1.93%8,281,881
Jan 29, 202628.5529.0427.7528.0428.04-0.36%4,741,127
Jan 28, 202628.7729.0727.7828.1428.14-1.05%5,230,713
Jan 27, 202628.2928.8528.0828.4428.440.39%4,143,408
Jan 26, 202629.0929.1228.2228.3328.33-1.60%5,731,670
Jan 23, 202628.2429.1328.2028.7928.792.24%6,428,554
Jan 22, 202627.8228.7927.7028.1628.161.84%10,595,707
Jan 21, 202627.4327.8827.1327.6527.652.29%7,147,270
Jan 20, 202626.3327.1426.3227.0327.032.58%7,108,684
Jan 16, 202626.4826.8825.8526.3526.35-4.46%14,229,346
Jan 15, 202627.8428.1527.1127.5827.58-0.22%6,496,279
Jan 14, 202627.0528.1727.0327.6427.645.46%12,120,908
Jan 13, 202626.4426.7626.0626.2126.211.91%7,252,517
Jan 12, 202626.0126.2025.4225.7225.72-1.00%6,785,451
Jan 9, 202626.7227.2525.7725.9825.98-1.89%8,657,204
Jan 8, 202625.4126.8325.3426.4826.484.66%10,001,416
Jan 7, 202625.2225.5624.6925.3025.300.56%6,069,328
Jan 6, 202624.9625.2424.7025.1625.161.17%6,406,801
Jan 5, 202625.2125.4224.4824.8724.87-0.60%6,452,625
Jan 2, 202624.1025.3723.9925.0225.023.86%6,577,363
Dec 31, 202524.1324.3124.0324.0924.09-0.25%4,509,429
Dec 30, 202524.1424.3824.1324.1524.150.37%4,049,954
Dec 29, 202524.1024.2723.8524.0624.06-1.03%5,222,772
Dec 26, 202524.2824.3924.0324.3124.310.29%3,919,463
Dec 24, 202524.3524.3824.1624.2424.24-0.21%1,619,321
Dec 23, 202524.2624.5824.0724.2924.29-0.12%4,728,724
Dec 22, 202524.0324.4424.0024.3224.322.18%6,352,093
Dec 19, 202523.9824.2723.6923.8023.80-0.67%12,486,626
Dec 18, 202524.4524.6323.9223.9623.96-0.29%5,813,859
Dec 17, 202523.5624.3223.5624.0324.032.43%7,517,851
Dec 16, 202524.8524.8523.4423.4623.46-5.63%13,532,639
Dec 15, 202525.7425.9924.7424.8624.86-5.15%13,114,197
Dec 12, 202525.5826.2825.5426.2126.214.05%9,825,811
Dec 11, 202523.7925.7423.7925.1925.196.06%14,195,777
Dec 10, 202523.6523.7623.3223.7523.75-0.25%7,369,309
Dec 9, 202523.4323.8923.3323.8123.810.72%6,688,783
Dec 8, 202523.6323.9023.3623.6423.640.13%9,176,824
Dec 5, 202524.2424.5623.6023.6123.61-2.03%7,299,407
Dec 4, 202524.0324.3223.8924.1024.10-0.45%4,790,269
Dec 3, 202524.3524.6024.1724.2123.99-0.70%4,830,050
Dec 2, 202524.9624.9624.1324.3824.16-2.32%6,447,371
Dec 1, 202524.4825.3724.4124.9624.731.92%7,366,445
Nov 28, 202524.3524.5924.3024.4924.270.95%6,883,746
Nov 26, 202524.2124.4124.0224.2624.040.41%6,621,922
Nov 25, 202523.7224.4223.7024.1623.942.37%7,904,022
Nov 24, 202524.0224.1423.3523.6023.39-2.36%7,784,805
Nov 21, 202524.0024.4423.8224.1723.951.00%5,659,191
Nov 20, 202524.5824.7923.8823.9323.71-2.33%9,073,914
Nov 19, 202524.5424.7124.1824.5024.28-0.73%5,993,825