The Mosaic Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 15, 2026	23.25	24.29	22.40	22.52	22.52	-0.75%	14,286,124
Jun 12, 2026	21.50	22.85	21.35	22.69	22.69	7.59%	14,198,775
Jun 11, 2026	19.91	21.22	19.85	21.09	21.09	6.41%	12,404,734
Jun 10, 2026	21.20	21.48	19.80	19.82	19.82	-6.86%	13,785,542
Jun 9, 2026	21.45	21.64	20.76	21.28	21.28	-0.47%	7,979,270
Jun 8, 2026	22.20	22.23	21.35	21.38	21.38	-3.87%	6,847,904
Jun 5, 2026	22.82	22.85	21.99	22.24	22.24	-2.88%	8,360,181
Jun 4, 2026	23.00	23.10	22.44	22.90	22.90	-1.72%	6,381,609
Jun 3, 2026	23.15	23.97	23.12	23.30	23.30	-	6,277,548
Jun 2, 2026	23.21	23.79	23.09	23.30	23.30	-0.13%	5,527,962
Jun 1, 2026	23.78	23.90	23.14	23.33	23.33	-2.38%	7,057,084
May 29, 2026	23.90	24.50	23.58	23.90	23.90	-0.67%	8,372,648
May 28, 2026	23.70	24.15	23.10	24.06	24.06	1.43%	9,911,187
May 27, 2026	22.42	23.77	22.20	23.72	23.72	4.86%	9,506,131
May 26, 2026	22.51	23.16	22.38	22.62	22.62	0.49%	8,448,361
May 22, 2026	22.06	22.62	22.01	22.51	22.51	2.60%	7,978,054
May 21, 2026	21.60	22.16	21.37	21.94	21.94	1.39%	6,656,146
May 20, 2026	21.25	21.97	21.15	21.86	21.64	2.15%	7,990,115
May 19, 2026	21.29	21.69	20.89	21.40	21.18	-0.05%	8,792,031
May 18, 2026	21.72	21.90	21.11	21.41	21.19	-1.61%	8,860,071
May 15, 2026	22.26	22.45	21.72	21.76	21.54	-4.06%	8,650,029
May 14, 2026	22.78	22.87	22.19	22.68	22.45	-0.44%	7,647,835
May 13, 2026	22.67	23.59	22.50	22.78	22.55	1.74%	12,140,463
May 12, 2026	21.85	22.55	21.31	22.39	22.16	2.75%	11,121,360
May 11, 2026	21.89	22.42	21.17	21.79	21.57	-1.80%	17,351,443
May 8, 2026	22.97	23.27	22.17	22.19	21.97	-3.14%	9,629,272
May 7, 2026	23.55	23.60	22.88	22.91	22.68	-2.76%	6,838,448
May 6, 2026	23.25	23.87	22.98	23.56	23.32	1.29%	7,914,744
May 5, 2026	22.89	23.32	22.74	23.26	23.03	1.26%	6,779,738
May 4, 2026	23.11	23.34	22.89	22.97	22.74	-0.78%	6,329,841
May 1, 2026	23.37	23.51	22.92	23.15	22.92	-0.52%	5,394,807
Apr 30, 2026	22.95	23.59	22.90	23.27	23.04	1.04%	7,750,312
Apr 29, 2026	23.24	23.27	22.75	23.03	22.80	-0.69%	6,486,894
Apr 28, 2026	23.49	23.60	22.74	23.19	22.96	-0.13%	9,589,471
Apr 27, 2026	24.20	24.50	22.94	23.22	22.99	-3.25%	12,511,177
Apr 24, 2026	24.20	24.28	23.49	24.00	23.76	-1.15%	8,078,496
Apr 23, 2026	24.44	24.67	24.04	24.28	24.04	-0.98%	6,356,809
Apr 22, 2026	24.44	24.95	24.22	24.52	24.27	1.32%	6,504,070
Apr 21, 2026	24.17	24.60	24.04	24.20	23.96	0.37%	5,423,173
Apr 20, 2026	24.26	24.35	23.91	24.11	23.87	-1.87%	9,927,643
Apr 17, 2026	24.23	24.66	24.07	24.57	24.32	-0.65%	11,529,857
Apr 16, 2026	24.11	24.84	23.77	24.73	24.48	4.21%	10,021,645
Apr 15, 2026	23.86	24.31	23.55	23.73	23.49	-0.88%	10,006,475
Apr 14, 2026	24.51	24.59	23.91	23.94	23.70	-2.44%	10,716,476
Apr 13, 2026	25.13	25.54	24.48	24.54	24.29	-0.89%	10,224,427
Apr 10, 2026	25.38	25.62	24.49	24.76	24.51	-2.02%	6,863,095
Apr 9, 2026	26.61	27.15	25.20	25.27	25.02	-5.07%	7,483,240
Apr 8, 2026	25.65	26.68	25.18	26.62	26.35	0.95%	9,285,874
Apr 7, 2026	26.62	27.13	26.21	26.37	26.10	-0.53%	6,016,047
Apr 6, 2026	26.37	26.77	26.15	26.51	26.24	1.30%	4,213,127