Skip to main content
logo
The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
29.43
-0.73 (-2.42%)
At close: Feb 20, 2026, 4:00 PM EST
29.49
+0.06 (0.20%)
Pre-market: Feb 23, 2026, 8:09 AM EST

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 20, 202630.1530.5729.3429.4329.43-2.42%5,187,984
Feb 19, 202629.6730.4129.5130.1630.162.45%5,267,338
Feb 18, 202629.0829.6128.8429.4429.441.24%4,345,724
Feb 17, 202629.5829.8328.7629.0829.08-1.92%4,421,385
Feb 13, 202629.3729.9129.1229.6529.65-0.40%4,215,593
Feb 12, 202631.0031.1029.6329.7729.77-4.40%6,085,155
Feb 11, 202630.5131.2830.4231.1431.143.39%6,047,751
Feb 10, 202629.7430.2129.5930.1230.121.89%5,475,041
Feb 9, 202628.5829.7028.5329.5629.563.36%5,059,693
Feb 6, 202628.0028.7027.9028.6028.603.03%4,536,951
Feb 5, 202628.5528.8827.3527.7627.76-3.68%6,590,609
Feb 4, 202628.3028.9628.2128.8228.821.80%7,073,761
Feb 3, 202627.3028.3727.3028.3128.313.81%6,090,100
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