The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
25.58
+0.66 (2.65%)
At close: Nov 7, 2025, 4:00 PM EST
25.67
+0.09 (0.35%)
After-hours: Nov 7, 2025, 7:58 PM EST
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.12 | 25.72 | 24.99 | 25.58 | 25.58 | 2.65% | 7,674,970 |
| Nov 6, 2025 | 26.14 | 26.36 | 24.85 | 24.92 | 24.92 | -4.96% | 12,181,648 |
| Nov 5, 2025 | 27.80 | 27.85 | 25.80 | 26.22 | 26.22 | -1.24% | 11,919,477 |
| Nov 4, 2025 | 26.75 | 26.83 | 26.24 | 26.55 | 26.55 | -2.60% | 9,709,826 |
| Nov 3, 2025 | 27.35 | 27.43 | 26.80 | 27.26 | 27.26 | -0.69% | 8,334,606 |
| Oct 31, 2025 | 27.71 | 28.06 | 27.35 | 27.45 | 27.45 | -0.94% | 7,273,754 |
| Oct 30, 2025 | 28.44 | 28.47 | 27.35 | 27.71 | 27.71 | -3.28% | 6,039,024 |
| Oct 29, 2025 | 29.23 | 29.40 | 28.50 | 28.65 | 28.65 | -2.48% | 4,070,459 |
| Oct 28, 2025 | 29.27 | 29.70 | 29.08 | 29.38 | 29.38 | -0.61% | 3,012,978 |
| Oct 27, 2025 | 30.36 | 30.61 | 29.45 | 29.56 | 29.56 | -1.40% | 3,654,060 |
| Oct 24, 2025 | 29.97 | 30.04 | 29.63 | 29.98 | 29.98 | 1.11% | 3,889,986 |
| Oct 23, 2025 | 30.28 | 30.28 | 29.60 | 29.65 | 29.65 | - | 3,900,449 |
| Oct 22, 2025 | 29.25 | 29.83 | 28.95 | 29.65 | 29.65 | 1.58% | 8,983,045 |
| Oct 21, 2025 | 29.34 | 29.46 | 28.92 | 29.19 | 29.19 | -1.32% | 4,461,542 |
| Oct 20, 2025 | 29.38 | 29.63 | 29.08 | 29.58 | 29.58 | 0.89% | 5,475,129 |
| Oct 17, 2025 | 29.20 | 29.73 | 28.93 | 29.32 | 29.32 | -0.37% | 4,533,557 |
| Oct 16, 2025 | 29.95 | 30.72 | 29.36 | 29.43 | 29.43 | -1.21% | 8,602,893 |
| Oct 15, 2025 | 30.20 | 30.39 | 29.67 | 29.79 | 29.79 | -0.53% | 4,914,697 |
| Oct 14, 2025 | 30.52 | 30.76 | 29.85 | 29.95 | 29.95 | -3.36% | 5,723,997 |
| Oct 13, 2025 | 30.62 | 31.55 | 30.51 | 30.99 | 30.99 | 2.11% | 4,916,353 |
| Oct 10, 2025 | 30.60 | 31.24 | 29.64 | 30.35 | 30.35 | -9.24% | 11,969,362 |
| Oct 9, 2025 | 34.89 | 35.18 | 33.25 | 33.44 | 33.44 | -3.88% | 4,730,182 |
| Oct 8, 2025 | 35.86 | 36.00 | 34.26 | 34.79 | 34.79 | -1.75% | 4,484,832 |
| Oct 7, 2025 | 35.51 | 35.80 | 34.98 | 35.41 | 35.41 | 0.20% | 4,018,039 |
| Oct 6, 2025 | 34.45 | 35.62 | 34.45 | 35.34 | 35.34 | 2.35% | 4,669,504 |
| Oct 3, 2025 | 34.85 | 35.35 | 34.43 | 34.53 | 34.53 | -0.66% | 2,767,776 |
| Oct 2, 2025 | 33.96 | 35.22 | 33.91 | 34.76 | 34.76 | 2.78% | 4,140,954 |
| Oct 1, 2025 | 34.71 | 34.81 | 33.75 | 33.82 | 33.82 | -2.48% | 3,234,206 |
| Sep 30, 2025 | 34.68 | 34.90 | 34.44 | 34.68 | 34.68 | -0.06% | 3,493,573 |
| Sep 29, 2025 | 35.31 | 35.59 | 34.38 | 34.70 | 34.70 | -1.76% | 3,427,135 |
| Sep 26, 2025 | 34.79 | 35.52 | 34.31 | 35.32 | 35.32 | 1.52% | 3,606,382 |
| Sep 25, 2025 | 36.14 | 37.00 | 34.20 | 34.79 | 34.79 | -3.17% | 9,841,195 |
| Sep 24, 2025 | 34.17 | 36.04 | 34.05 | 35.93 | 35.93 | 5.77% | 5,158,347 |
| Sep 23, 2025 | 33.67 | 34.12 | 33.42 | 33.97 | 33.97 | 1.62% | 2,864,312 |
| Sep 22, 2025 | 33.86 | 33.88 | 33.25 | 33.43 | 33.43 | -1.62% | 3,230,613 |
| Sep 19, 2025 | 34.15 | 34.32 | 33.86 | 33.98 | 33.98 | -0.70% | 4,302,217 |
| Sep 18, 2025 | 34.02 | 34.36 | 33.43 | 34.22 | 34.22 | 0.18% | 3,572,970 |
| Sep 17, 2025 | 34.05 | 34.51 | 33.82 | 34.16 | 34.16 | 1.01% | 3,969,803 |
| Sep 16, 2025 | 34.01 | 34.24 | 33.45 | 33.82 | 33.82 | -0.68% | 3,834,629 |
| Sep 15, 2025 | 33.72 | 34.59 | 33.55 | 34.05 | 34.05 | 1.19% | 4,556,427 |
| Sep 12, 2025 | 33.60 | 33.80 | 33.49 | 33.65 | 33.65 | -0.09% | 3,338,871 |
| Sep 11, 2025 | 33.34 | 33.81 | 33.26 | 33.68 | 33.68 | 0.81% | 5,408,540 |
| Sep 10, 2025 | 32.21 | 33.55 | 32.17 | 33.41 | 33.41 | 3.89% | 4,756,757 |
| Sep 9, 2025 | 32.71 | 32.74 | 32.09 | 32.16 | 32.16 | -1.29% | 3,232,688 |
| Sep 8, 2025 | 32.44 | 33.02 | 32.35 | 32.58 | 32.58 | 0.40% | 4,959,867 |
| Sep 5, 2025 | 32.88 | 33.06 | 32.22 | 32.45 | 32.23 | -0.52% | 4,273,310 |
| Sep 4, 2025 | 32.42 | 32.65 | 32.13 | 32.62 | 32.40 | -0.21% | 4,285,471 |
| Sep 3, 2025 | 32.97 | 33.03 | 32.61 | 32.69 | 32.47 | -1.68% | 3,372,737 |
| Sep 2, 2025 | 33.16 | 33.40 | 32.97 | 33.25 | 33.03 | -0.45% | 3,177,539 |
| Aug 29, 2025 | 33.89 | 34.08 | 33.14 | 33.40 | 33.18 | -1.62% | 2,972,281 |