The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
26.03
-0.02 (-0.08%)
Nov 22, 2024, 4:00 PM EST - Market closed
The Mosaic Company Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Nov 22, 2024 | 25.93 | 26.25 | 25.79 | 26.03 | 26.03 | -0.08% | 3,653,621 |
Nov 21, 2024 | 25.55 | 26.14 | 25.48 | 26.05 | 26.05 | 2.40% | 4,545,184 |
Nov 20, 2024 | 25.25 | 25.59 | 25.18 | 25.44 | 25.44 | 0.20% | 5,157,421 |
Nov 19, 2024 | 25.50 | 25.78 | 25.38 | 25.39 | 25.39 | -1.63% | 3,299,415 |
Nov 18, 2024 | 26.34 | 26.46 | 25.71 | 25.81 | 25.81 | -2.16% | 3,066,929 |
Nov 15, 2024 | 26.74 | 26.97 | 26.36 | 26.38 | 26.38 | 0.23% | 3,414,113 |
Nov 14, 2024 | 26.00 | 26.40 | 25.66 | 26.32 | 26.32 | 0.77% | 3,367,956 |
Nov 13, 2024 | 25.86 | 26.78 | 25.79 | 26.12 | 26.12 | 1.01% | 5,096,062 |
Nov 12, 2024 | 27.59 | 27.81 | 25.30 | 25.86 | 25.86 | -7.74% | 7,630,251 |
Nov 11, 2024 | 27.69 | 28.29 | 27.60 | 28.03 | 28.03 | 1.08% | 3,445,185 |
Nov 8, 2024 | 28.02 | 28.08 | 27.39 | 27.73 | 27.73 | -2.15% | 3,728,077 |
Nov 7, 2024 | 27.81 | 28.55 | 27.56 | 28.34 | 28.34 | 2.72% | 5,269,771 |
Nov 6, 2024 | 28.53 | 28.83 | 27.00 | 27.59 | 27.59 | -1.75% | 5,560,773 |
Nov 5, 2024 | 27.86 | 28.29 | 27.50 | 28.08 | 28.08 | -0.88% | 3,095,175 |
Nov 4, 2024 | 28.39 | 29.20 | 28.26 | 28.33 | 28.33 | 5.36% | 7,448,568 |
Nov 1, 2024 | 26.83 | 27.29 | 26.70 | 26.89 | 26.89 | 0.49% | 2,132,178 |
Oct 31, 2024 | 27.34 | 27.48 | 26.76 | 26.76 | 26.76 | -1.51% | 3,314,660 |
Oct 30, 2024 | 26.74 | 27.40 | 26.73 | 27.17 | 27.17 | 1.80% | 3,044,576 |
Oct 29, 2024 | 27.21 | 27.39 | 26.67 | 26.69 | 26.69 | -2.06% | 2,975,143 |
Oct 28, 2024 | 26.92 | 27.32 | 26.78 | 27.25 | 27.25 | 1.15% | 2,805,363 |
Oct 25, 2024 | 26.98 | 27.41 | 26.85 | 26.94 | 26.94 | 0.86% | 3,651,031 |
Oct 24, 2024 | 26.70 | 26.81 | 25.99 | 26.71 | 26.71 | 0.91% | 4,805,339 |
Oct 23, 2024 | 26.18 | 26.60 | 26.18 | 26.47 | 26.47 | 0.11% | 3,377,427 |
Oct 22, 2024 | 26.02 | 26.47 | 25.71 | 26.44 | 26.44 | 1.61% | 2,152,555 |
Oct 21, 2024 | 26.34 | 26.39 | 25.83 | 26.02 | 26.02 | -0.91% | 2,155,638 |
Oct 18, 2024 | 26.24 | 26.55 | 26.12 | 26.26 | 26.26 | 1.12% | 3,322,861 |
Oct 17, 2024 | 25.80 | 25.97 | 25.51 | 25.97 | 25.97 | -0.35% | 3,606,394 |
Oct 16, 2024 | 25.73 | 26.22 | 25.66 | 26.06 | 26.06 | 2.08% | 3,569,497 |
Oct 15, 2024 | 25.92 | 26.09 | 25.50 | 25.53 | 25.53 | -2.37% | 3,849,446 |
Oct 14, 2024 | 25.90 | 26.31 | 25.79 | 26.15 | 26.15 | -0.04% | 3,934,503 |
Oct 11, 2024 | 26.38 | 26.63 | 26.14 | 26.16 | 26.16 | -0.87% | 3,071,052 |
Oct 10, 2024 | 25.74 | 26.85 | 25.68 | 26.39 | 26.39 | 4.43% | 6,713,577 |
Oct 9, 2024 | 25.72 | 26.08 | 25.21 | 25.27 | 25.27 | -2.09% | 5,241,807 |
Oct 8, 2024 | 25.40 | 25.86 | 24.98 | 25.81 | 25.81 | 0.27% | 5,658,281 |
Oct 7, 2024 | 26.96 | 26.96 | 25.50 | 25.74 | 25.74 | -4.42% | 5,197,602 |
Oct 4, 2024 | 27.10 | 27.24 | 26.82 | 26.93 | 26.93 | 0.52% | 2,025,737 |
Oct 3, 2024 | 26.78 | 26.92 | 26.36 | 26.79 | 26.79 | -1.14% | 2,951,169 |
Oct 2, 2024 | 27.31 | 27.72 | 26.87 | 27.10 | 27.10 | 0.18% | 3,115,116 |
Oct 1, 2024 | 26.68 | 27.27 | 26.34 | 27.05 | 27.05 | 1.01% | 3,565,734 |
Sep 30, 2024 | 26.93 | 27.14 | 26.60 | 26.78 | 26.78 | -0.89% | 3,106,044 |
Sep 27, 2024 | 26.69 | 27.53 | 26.69 | 27.02 | 27.02 | 1.85% | 3,531,138 |
Sep 26, 2024 | 25.76 | 27.00 | 25.66 | 26.53 | 26.53 | 4.65% | 5,848,372 |
Sep 25, 2024 | 26.01 | 26.02 | 25.32 | 25.35 | 25.35 | -0.98% | 3,006,389 |
Sep 24, 2024 | 25.81 | 26.42 | 25.52 | 25.60 | 25.60 | 1.03% | 4,387,026 |
Sep 23, 2024 | 25.59 | 25.76 | 25.22 | 25.34 | 25.34 | -0.86% | 4,679,713 |
Sep 20, 2024 | 26.46 | 26.56 | 25.49 | 25.56 | 25.56 | -4.38% | 12,540,185 |
Sep 19, 2024 | 26.50 | 27.00 | 26.15 | 26.73 | 26.73 | 3.28% | 5,572,603 |
Sep 18, 2024 | 25.70 | 26.34 | 25.67 | 25.88 | 25.88 | 0.90% | 3,217,456 |
Sep 17, 2024 | 25.55 | 25.95 | 25.55 | 25.65 | 25.65 | 0.87% | 3,000,782 |
Sep 16, 2024 | 25.48 | 26.00 | 25.06 | 25.43 | 25.43 | -3.64% | 4,680,779 |
Sep 13, 2024 | 25.48 | 26.47 | 25.42 | 26.39 | 26.39 | 4.81% | 5,898,749 |
Sep 12, 2024 | 24.91 | 25.39 | 24.82 | 25.18 | 25.18 | 1.17% | 2,963,086 |
Sep 11, 2024 | 24.63 | 24.94 | 24.12 | 24.89 | 24.89 | 1.43% | 4,453,651 |
Sep 10, 2024 | 25.00 | 25.00 | 24.28 | 24.54 | 24.54 | -2.08% | 6,005,941 |
Sep 9, 2024 | 25.61 | 25.68 | 25.04 | 25.06 | 25.06 | -2.03% | 4,315,897 |
Sep 6, 2024 | 26.47 | 26.50 | 25.56 | 25.58 | 25.58 | -3.65% | 5,409,995 |
Sep 5, 2024 | 27.35 | 27.51 | 26.51 | 26.55 | 26.55 | -2.96% | 2,998,487 |
Sep 4, 2024 | 27.54 | 27.77 | 27.29 | 27.36 | 27.15 | -0.33% | 2,872,822 |
Sep 3, 2024 | 28.25 | 28.28 | 27.27 | 27.45 | 27.24 | -3.92% | 4,333,242 |
Aug 30, 2024 | 28.70 | 28.82 | 28.30 | 28.57 | 28.35 | -0.14% | 3,682,568 |
Aug 29, 2024 | 28.94 | 29.18 | 28.33 | 28.61 | 28.39 | -0.17% | 3,149,404 |
Aug 28, 2024 | 28.61 | 28.93 | 28.42 | 28.66 | 28.44 | -0.80% | 2,582,208 |
Aug 27, 2024 | 28.50 | 29.02 | 28.39 | 28.89 | 28.66 | 0.84% | 2,452,159 |
Aug 26, 2024 | 28.71 | 29.23 | 28.62 | 28.65 | 28.43 | 0.46% | 2,257,084 |
Aug 23, 2024 | 28.00 | 28.55 | 27.82 | 28.52 | 28.30 | 2.59% | 1,964,553 |
Aug 22, 2024 | 27.91 | 27.97 | 27.57 | 27.80 | 27.58 | -0.43% | 2,152,382 |
Aug 21, 2024 | 27.54 | 28.29 | 27.43 | 27.92 | 27.70 | 2.42% | 2,858,562 |
Aug 20, 2024 | 27.97 | 27.97 | 27.21 | 27.26 | 27.05 | -2.47% | 2,772,671 |
Aug 19, 2024 | 27.80 | 28.44 | 27.80 | 27.95 | 27.73 | 0.83% | 3,087,695 |
Aug 16, 2024 | 27.70 | 27.93 | 27.51 | 27.72 | 27.50 | 0.07% | 3,367,860 |
Aug 15, 2024 | 28.08 | 28.45 | 27.63 | 27.70 | 27.48 | 0.22% | 2,941,776 |
Aug 14, 2024 | 27.98 | 28.05 | 27.63 | 27.64 | 27.42 | -1.64% | 2,632,744 |
Aug 13, 2024 | 27.45 | 28.47 | 27.45 | 28.10 | 27.88 | 2.70% | 3,679,836 |
Aug 12, 2024 | 27.16 | 27.63 | 27.06 | 27.36 | 27.15 | 1.15% | 3,164,430 |
Aug 9, 2024 | 26.81 | 27.13 | 26.38 | 27.05 | 26.84 | 0.86% | 3,980,364 |
Aug 8, 2024 | 26.85 | 27.27 | 26.70 | 26.82 | 26.61 | 0.83% | 4,564,892 |
Aug 7, 2024 | 27.48 | 27.98 | 26.60 | 26.60 | 26.39 | -1.44% | 5,303,990 |
Aug 6, 2024 | 26.59 | 27.23 | 26.48 | 26.99 | 26.78 | 1.77% | 3,557,212 |
Aug 5, 2024 | 26.74 | 26.95 | 26.09 | 26.52 | 26.31 | -3.14% | 4,414,927 |
Aug 2, 2024 | 28.35 | 28.35 | 27.12 | 27.38 | 27.17 | -5.13% | 3,921,706 |
Aug 1, 2024 | 29.68 | 29.94 | 28.64 | 28.86 | 28.63 | -3.06% | 2,416,812 |
Jul 31, 2024 | 29.70 | 30.36 | 29.57 | 29.77 | 29.54 | 0.68% | 2,858,814 |
Jul 30, 2024 | 29.01 | 29.70 | 29.01 | 29.57 | 29.34 | 1.23% | 2,076,300 |
Jul 29, 2024 | 29.47 | 29.57 | 28.82 | 29.21 | 28.98 | -1.22% | 2,282,820 |
Jul 26, 2024 | 29.46 | 29.76 | 29.27 | 29.57 | 29.34 | 0.92% | 2,132,207 |
Jul 25, 2024 | 28.51 | 29.63 | 28.40 | 29.30 | 29.07 | 2.59% | 2,924,598 |
Jul 24, 2024 | 28.77 | 29.07 | 28.54 | 28.56 | 28.34 | -0.38% | 2,435,952 |
Jul 23, 2024 | 29.07 | 29.15 | 28.64 | 28.67 | 28.45 | -2.45% | 2,453,620 |
Jul 22, 2024 | 29.79 | 29.85 | 29.01 | 29.39 | 29.16 | -0.84% | 2,242,941 |
Jul 19, 2024 | 29.90 | 29.90 | 29.18 | 29.64 | 29.41 | -0.64% | 2,600,474 |
Jul 18, 2024 | 30.35 | 30.75 | 29.79 | 29.83 | 29.60 | -2.55% | 3,671,425 |
Jul 17, 2024 | 29.78 | 30.77 | 29.67 | 30.61 | 30.37 | 2.79% | 5,437,006 |
Jul 16, 2024 | 28.37 | 29.81 | 28.37 | 29.78 | 29.55 | 3.22% | 3,543,718 |
Jul 15, 2024 | 28.29 | 28.95 | 27.99 | 28.85 | 28.62 | 1.62% | 3,327,276 |
Jul 12, 2024 | 28.42 | 28.65 | 28.10 | 28.39 | 28.17 | 1.07% | 2,903,146 |
Jul 11, 2024 | 27.18 | 28.28 | 27.15 | 28.09 | 27.87 | 4.70% | 4,007,224 |
Jul 10, 2024 | 27.00 | 27.00 | 26.54 | 26.83 | 26.62 | -0.30% | 2,995,873 |
Jul 9, 2024 | 26.98 | 27.26 | 26.81 | 26.91 | 26.70 | -0.55% | 4,588,404 |
Jul 8, 2024 | 27.23 | 27.40 | 26.80 | 27.06 | 26.85 | -0.44% | 4,692,445 |
Jul 5, 2024 | 27.52 | 27.58 | 27.01 | 27.18 | 26.97 | -1.34% | 5,607,192 |