The Mosaic Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	23.41	23.75	23.10	23.68	-	0.38%	1,751,380
Mar 20, 2026	25.83	26.03	23.59	23.59	23.59	-9.96%	21,455,892
Mar 19, 2026	27.79	28.24	26.13	26.20	26.20	-5.69%	14,036,084
Mar 18, 2026	29.31	29.39	27.75	27.78	27.78	-3.64%	9,352,309
Mar 17, 2026	27.73	29.33	27.52	28.83	28.83	4.19%	12,029,750
Mar 16, 2026	28.62	28.72	27.66	27.67	27.67	-5.60%	15,531,254
Mar 13, 2026	31.25	31.34	29.11	29.31	29.31	-6.54%	18,594,846
Mar 12, 2026	31.05	32.25	30.28	31.36	31.36	7.58%	27,817,176
Mar 11, 2026	27.26	29.23	27.22	29.15	29.15	10.08%	14,227,434
Mar 10, 2026	26.73	26.92	26.05	26.48	26.48	-1.63%	8,083,778
Mar 9, 2026	26.25	27.26	25.38	26.92	26.92	2.32%	11,271,769
Mar 6, 2026	26.62	27.14	26.01	26.31	26.09	0.11%	9,676,657
Mar 5, 2026	26.00	27.41	25.78	26.28	26.06	1.04%	10,690,192
Mar 4, 2026	26.70	26.91	25.62	26.01	25.79	-2.88%	10,268,500
Mar 3, 2026	26.75	27.32	25.99	26.78	26.56	-2.65%	7,900,753
Mar 2, 2026	29.00	29.02	27.17	27.51	27.28	-1.19%	8,420,877
Feb 27, 2026	27.36	27.91	26.85	27.84	27.61	2.50%	6,439,802
Feb 26, 2026	26.34	27.54	26.31	27.16	26.93	0.67%	8,802,355
Feb 25, 2026	27.56	27.94	26.52	26.98	26.75	-5.30%	13,635,996
Feb 24, 2026	28.98	29.19	28.30	28.49	28.25	-0.84%	6,727,416
Feb 23, 2026	29.06	29.24	28.09	28.73	28.49	-2.38%	6,846,994
Feb 20, 2026	30.15	30.57	29.34	29.43	29.18	-2.42%	5,194,058
Feb 19, 2026	29.67	30.41	29.51	30.16	29.91	2.45%	5,271,103
Feb 18, 2026	29.08	29.61	28.84	29.44	29.19	1.24%	4,375,524
Feb 17, 2026	29.58	29.83	28.76	29.08	28.84	-1.92%	4,438,077
Feb 13, 2026	29.37	29.91	29.12	29.65	29.40	-0.40%	4,223,971
Feb 12, 2026	31.00	31.10	29.63	29.77	29.52	-4.40%	6,101,727
Feb 11, 2026	30.51	31.28	30.42	31.14	30.88	3.39%	6,303,120
Feb 10, 2026	29.74	30.21	29.59	30.12	29.87	1.89%	5,484,752
Feb 9, 2026	28.58	29.70	28.53	29.56	29.31	3.36%	5,069,353
Feb 6, 2026	28.00	28.70	27.90	28.60	28.36	3.03%	4,542,036
Feb 5, 2026	28.55	28.88	27.35	27.76	27.53	-3.68%	6,604,025
Feb 4, 2026	28.30	28.96	28.21	28.82	28.58	1.80%	7,078,344
Feb 3, 2026	27.30	28.37	27.30	28.31	28.07	3.81%	6,098,265
Feb 2, 2026	27.39	27.68	26.67	27.27	27.04	-0.84%	8,003,173
Jan 30, 2026	27.50	28.08	27.16	27.50	27.27	-1.93%	8,286,016
Jan 29, 2026	28.55	29.04	27.75	28.04	27.81	-0.36%	4,743,393
Jan 28, 2026	28.77	29.07	27.78	28.14	27.90	-1.05%	5,322,825
Jan 27, 2026	28.29	28.85	28.08	28.44	28.20	0.39%	4,263,994
Jan 26, 2026	29.09	29.12	28.22	28.33	28.09	-1.60%	5,731,670
Jan 23, 2026	28.24	29.13	28.20	28.79	28.55	2.24%	6,428,554
Jan 22, 2026	27.82	28.79	27.70	28.16	27.92	1.84%	10,595,707
Jan 21, 2026	27.43	27.88	27.13	27.65	27.42	2.29%	7,147,270
Jan 20, 2026	26.33	27.14	26.32	27.03	26.80	2.58%	7,108,684
Jan 16, 2026	26.48	26.88	25.85	26.35	26.13	-4.46%	14,229,346
Jan 15, 2026	27.84	28.15	27.11	27.58	27.35	-0.22%	6,496,279
Jan 14, 2026	27.05	28.17	27.03	27.64	27.41	5.46%	12,120,908
Jan 13, 2026	26.44	26.76	26.06	26.21	25.99	1.91%	7,252,517
Jan 12, 2026	26.01	26.20	25.42	25.72	25.50	-1.00%	6,785,451
Jan 9, 2026	26.72	27.25	25.77	25.98	25.76	-1.89%	8,657,204