The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
23.67
+0.41 (1.76%)
May 6, 2026, 1:41 PM EDT - Market open
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 23.25 | 23.55 | 22.98 | 23.55 | - | 1.25% | 3,365,976 |
| May 5, 2026 | 22.89 | 23.32 | 22.74 | 23.26 | 23.26 | 1.26% | 5,987,612 |
| May 4, 2026 | 23.11 | 23.34 | 22.89 | 22.97 | 22.97 | -0.78% | 6,317,021 |
| May 1, 2026 | 23.37 | 23.51 | 22.92 | 23.15 | 23.15 | -0.52% | 5,387,310 |
| Apr 30, 2026 | 22.95 | 23.59 | 22.90 | 23.27 | 23.27 | 1.04% | 7,741,915 |
| Apr 29, 2026 | 23.24 | 23.27 | 22.75 | 23.03 | 23.03 | -0.69% | 6,472,875 |
| Apr 28, 2026 | 23.49 | 23.60 | 22.74 | 23.19 | 23.19 | -0.13% | 9,584,188 |
| Apr 27, 2026 | 24.20 | 24.50 | 22.94 | 23.22 | 23.22 | -3.25% | 12,494,590 |
| Apr 24, 2026 | 24.20 | 24.28 | 23.49 | 24.00 | 24.00 | -1.15% | 8,048,208 |
| Apr 23, 2026 | 24.44 | 24.67 | 24.04 | 24.28 | 24.28 | -0.98% | 6,350,635 |
| Apr 22, 2026 | 24.44 | 24.95 | 24.22 | 24.52 | 24.52 | 1.32% | 6,485,975 |
| Apr 21, 2026 | 24.17 | 24.60 | 24.04 | 24.20 | 24.20 | 0.37% | 5,406,355 |
| Apr 20, 2026 | 24.26 | 24.35 | 23.91 | 24.11 | 24.11 | -1.87% | 9,805,630 |
| Apr 17, 2026 | 24.23 | 24.66 | 24.07 | 24.57 | 24.57 | -0.65% | 11,316,303 |
| Apr 16, 2026 | 24.11 | 24.84 | 23.77 | 24.73 | 24.73 | 4.21% | 9,948,452 |
| Apr 15, 2026 | 23.86 | 24.31 | 23.55 | 23.73 | 23.73 | -0.88% | 9,976,089 |
| Apr 14, 2026 | 24.51 | 24.59 | 23.91 | 23.94 | 23.94 | -2.44% | 10,663,127 |
| Apr 13, 2026 | 25.13 | 25.54 | 24.48 | 24.54 | 24.54 | -0.89% | 10,199,066 |
| Apr 10, 2026 | 25.38 | 25.62 | 24.49 | 24.76 | 24.76 | -2.02% | 6,853,231 |
| Apr 9, 2026 | 26.61 | 27.15 | 25.20 | 25.27 | 25.27 | -5.07% | 7,467,187 |
| Apr 8, 2026 | 25.65 | 26.68 | 25.18 | 26.62 | 26.62 | 0.95% | 9,220,791 |
| Apr 7, 2026 | 26.62 | 27.13 | 26.21 | 26.37 | 26.37 | -0.53% | 5,853,561 |
| Apr 6, 2026 | 26.37 | 26.77 | 26.15 | 26.51 | 26.51 | 1.30% | 4,203,716 |
| Apr 2, 2026 | 26.95 | 26.95 | 25.89 | 26.17 | 26.17 | -1.39% | 7,916,782 |
| Apr 1, 2026 | 25.50 | 26.58 | 25.12 | 26.54 | 26.54 | 4.08% | 11,230,537 |
| Mar 31, 2026 | 24.96 | 25.68 | 24.75 | 25.50 | 25.50 | 2.00% | 10,759,087 |
| Mar 30, 2026 | 25.28 | 25.73 | 24.76 | 25.00 | 25.00 | - | 9,285,466 |
| Mar 27, 2026 | 25.00 | 25.45 | 24.76 | 25.00 | 25.00 | - | 9,374,580 |
| Mar 26, 2026 | 25.40 | 26.19 | 24.42 | 25.00 | 25.00 | -4.54% | 11,833,338 |
| Mar 25, 2026 | 25.14 | 26.22 | 24.78 | 26.19 | 26.19 | 3.93% | 12,287,610 |
| Mar 24, 2026 | 24.33 | 25.48 | 24.18 | 25.20 | 25.20 | 4.65% | 12,767,956 |
| Mar 23, 2026 | 23.43 | 24.29 | 23.06 | 24.08 | 24.08 | 2.08% | 13,735,585 |
| 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 |