Skip to main content
logo
The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
24.76
-0.51 (-2.02%)
At close: Apr 10, 2026, 4:00 PM EDT
24.92
+0.16 (0.65%)
After-hours: Apr 10, 2026, 7:56 PM EDT

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 10, 202625.3825.6224.4924.7624.76-2.02%6,853,231
Apr 9, 202626.6127.1525.2025.2725.27-5.07%7,467,187
Apr 8, 202625.6526.6825.1826.6226.620.95%9,220,791
Apr 7, 202626.6227.1326.2126.3726.37-0.53%5,853,561
Apr 6, 202626.3726.7726.1526.5126.511.30%4,203,716
Apr 2, 202626.9526.9525.8926.1726.17-1.39%7,916,782
Apr 1, 202625.5026.5825.1226.5426.544.08%11,230,537
Mar 31, 202624.9625.6824.7525.5025.502.00%10,759,087
Mar 30, 202625.2825.7324.7625.0025.00-9,285,466
Mar 27, 202625.0025.4524.7625.0025.00-9,374,580
Mar 26, 202625.4026.1924.4225.0025.00-4.54%11,833,338
Mar 25, 202625.1426.2224.7826.1926.193.93%12,287,610
Mar 24, 202624.3325.4824.1825.2025.204.65%12,767,956
Mar 23, 202623.4324.2923.0624.0824.082.08%13,735,585
Mar 20, 202625.8326.0323.5923.5923.59-9.96%21,455,892
Mar 19, 202627.7928.2426.1326.2026.20-5.69%14,036,084
Mar 18, 202629.3129.3927.7527.7827.78-3.64%9,352,309
Mar 17, 202627.7329.3327.5228.8328.834.19%12,029,750
Mar 16, 202628.6228.7227.6627.6727.67-5.60%15,531,254
Mar 13, 202631.2531.3429.1129.3129.31-6.54%18,594,846
Mar 12, 202631.0532.2530.2831.3631.367.58%27,817,176
Mar 11, 202627.2629.2327.2229.1529.1510.08%14,227,434
Mar 10, 202626.7326.9226.0526.4826.48-1.63%8,083,778
Mar 9, 202626.2527.2625.3826.9226.922.32%11,271,769
Mar 6, 202626.6227.1426.0126.3126.090.11%9,676,657
Mar 5, 202626.0027.4125.7826.2826.061.04%10,690,192
Mar 4, 202626.7026.9125.6226.0125.79-2.88%10,268,500
Mar 3, 202626.7527.3225.9926.7826.56-2.65%7,900,753
Mar 2, 202629.0029.0227.1727.5127.28-1.19%8,420,877
Feb 27, 202627.3627.9126.8527.8427.612.50%6,439,802
Feb 26, 202626.3427.5426.3127.1626.930.67%8,802,355
Feb 25, 202627.5627.9426.5226.9826.75-5.30%13,635,996
Feb 24, 202628.9829.1928.3028.4928.25-0.84%6,727,416
Feb 23, 202629.0629.2428.0928.7328.49-2.38%6,846,994
Feb 20, 202630.1530.5729.3429.4329.18-2.42%5,194,058
Feb 19, 202629.6730.4129.5130.1629.912.45%5,271,103
Feb 18, 202629.0829.6128.8429.4429.191.24%4,375,524
Feb 17, 202629.5829.8328.7629.0828.84-1.92%4,438,077
Feb 13, 202629.3729.9129.1229.6529.40-0.40%4,223,971
Feb 12, 202631.0031.1029.6329.7729.52-4.40%6,101,727
Feb 11, 202630.5131.2830.4231.1430.883.39%6,303,120
Feb 10, 202629.7430.2129.5930.1229.871.89%5,484,752
Feb 9, 202628.5829.7028.5329.5629.313.36%5,069,353
Feb 6, 202628.0028.7027.9028.6028.363.03%4,542,036
Feb 5, 202628.5528.8827.3527.7627.53-3.68%6,604,025
Feb 4, 202628.3028.9628.2128.8228.581.80%7,078,344
Feb 3, 202627.3028.3727.3028.3128.073.81%6,098,265
Feb 2, 202627.3927.6826.6727.2727.04-0.84%8,003,173
Jan 30, 202627.5028.0827.1627.5027.27-1.93%8,286,016
Jan 29, 202628.5529.0427.7528.0427.81-0.36%4,743,393