The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
23.01
-0.68 (-2.87%)
At close: Sep 25, 2026, 4:00 PM EDT
23.00
-0.01 (-0.04%)
After-hours: Sep 25, 2026, 7:46 PM EDT
The Mosaic Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 23.70 | 23.70 | 22.66 | 23.01 | 23.01 | -2.87% | 9,067,567 |
| Sep 24, 2026 | 24.30 | 24.43 | 23.18 | 23.69 | 23.69 | -2.79% | 9,213,047 |
| Sep 23, 2026 | 24.50 | 25.07 | 24.29 | 24.37 | 24.37 | -1.46% | 5,252,325 |
| Sep 22, 2026 | 24.09 | 24.99 | 23.85 | 24.73 | 24.73 | 2.74% | 5,721,134 |
| Sep 21, 2026 | 24.72 | 24.94 | 23.03 | 24.07 | 24.07 | -1.67% | 12,975,173 |
| Sep 18, 2026 | 25.36 | 25.36 | 24.46 | 24.48 | 24.48 | -3.58% | 11,496,376 |
| Sep 17, 2026 | 25.07 | 25.76 | 24.95 | 25.39 | 25.39 | 2.42% | 4,588,778 |
| Sep 16, 2026 | 25.40 | 25.40 | 24.35 | 24.79 | 24.79 | -2.63% | 7,640,344 |
| Sep 15, 2026 | 24.96 | 25.65 | 24.61 | 25.46 | 25.46 | 1.64% | 11,428,064 |
| Sep 14, 2026 | 24.81 | 25.16 | 24.47 | 25.05 | 25.05 | -0.56% | 8,998,088 |
| Sep 11, 2026 | 25.43 | 25.98 | 25.05 | 25.19 | 25.19 | -0.83% | 6,487,584 |
| Sep 10, 2026 | 25.97 | 26.50 | 25.40 | 25.40 | 25.40 | -2.27% | 7,782,966 |
| Sep 9, 2026 | 26.80 | 26.96 | 26.08 | 26.21 | 25.99 | -1.21% | 7,515,024 |
| Sep 8, 2026 | 26.15 | 26.89 | 26.02 | 26.53 | 26.31 | 2.63% | 10,581,722 |
| Sep 4, 2026 | 25.00 | 26.04 | 24.77 | 25.85 | 25.63 | 1.41% | 8,510,357 |
| Sep 3, 2026 | 26.12 | 26.31 | 25.15 | 25.49 | 25.28 | -1.12% | 7,036,355 |
| Sep 2, 2026 | 24.70 | 26.00 | 24.63 | 25.78 | 25.56 | 4.04% | 9,842,732 |
| Sep 1, 2026 | 23.94 | 25.21 | 23.42 | 24.78 | 24.57 | 2.74% | 9,026,671 |
| Aug 31, 2026 | 23.68 | 24.51 | 23.68 | 24.12 | 23.92 | 2.20% | 6,906,452 |
| Aug 28, 2026 | 23.95 | 24.29 | 23.33 | 23.60 | 23.40 | -0.67% | 5,385,809 |
| Aug 27, 2026 | 24.00 | 24.00 | 23.32 | 23.76 | 23.56 | -1.66% | 5,665,377 |
| Aug 26, 2026 | 24.84 | 25.20 | 24.14 | 24.16 | 23.96 | -0.45% | 7,956,570 |
| Aug 25, 2026 | 23.77 | 24.40 | 23.66 | 24.27 | 24.07 | 1.13% | 5,899,320 |
| Aug 24, 2026 | 24.62 | 25.18 | 23.59 | 24.00 | 23.80 | -1.68% | 8,720,328 |
| Aug 21, 2026 | 23.77 | 24.76 | 23.55 | 24.41 | 24.21 | 4.54% | 13,537,105 |
| Aug 20, 2026 | 22.46 | 23.45 | 22.31 | 23.35 | 23.15 | 5.04% | 12,618,845 |
| Aug 19, 2026 | 21.64 | 22.53 | 21.60 | 22.23 | 22.04 | 5.16% | 8,741,990 |
| Aug 18, 2026 | 21.23 | 21.43 | 21.05 | 21.14 | 20.96 | -0.42% | 5,862,924 |
| Aug 17, 2026 | 21.62 | 21.69 | 20.82 | 21.23 | 21.05 | -1.76% | 9,230,766 |
| Aug 14, 2026 | 21.74 | 22.02 | 21.53 | 21.61 | 21.43 | -0.78% | 6,031,295 |
| Aug 13, 2026 | 22.60 | 23.03 | 21.41 | 21.78 | 21.60 | -3.63% | 7,908,135 |
| Aug 12, 2026 | 23.07 | 23.07 | 22.35 | 22.60 | 22.41 | -2.16% | 5,958,192 |
| Aug 11, 2026 | 23.36 | 23.62 | 23.05 | 23.10 | 22.91 | -1.58% | 5,964,798 |
| Aug 10, 2026 | 22.88 | 23.48 | 22.43 | 23.47 | 23.27 | 1.78% | 5,977,568 |
| Aug 7, 2026 | 23.27 | 23.41 | 22.85 | 23.06 | 22.87 | -1.71% | 5,695,110 |
| Aug 6, 2026 | 23.00 | 23.95 | 22.44 | 23.46 | 23.26 | 0.21% | 8,337,156 |
| Aug 5, 2026 | 21.70 | 23.90 | 21.44 | 23.41 | 23.21 | 3.08% | 16,529,688 |
| Aug 4, 2026 | 21.90 | 22.75 | 21.71 | 22.71 | 22.52 | 4.13% | 6,729,798 |
| Aug 3, 2026 | 22.27 | 22.43 | 21.61 | 21.81 | 21.63 | -1.40% | 7,808,321 |
| Jul 31, 2026 | 22.65 | 22.98 | 22.07 | 22.12 | 21.93 | -2.85% | 11,169,840 |
| Jul 30, 2026 | 22.64 | 22.97 | 22.30 | 22.77 | 22.58 | 0.66% | 5,714,952 |
| Jul 29, 2026 | 22.98 | 23.15 | 22.31 | 22.62 | 22.43 | -1.99% | 6,938,835 |
| Jul 28, 2026 | 22.77 | 23.17 | 22.69 | 23.08 | 22.89 | 3.31% | 8,427,191 |
| Jul 27, 2026 | 22.42 | 22.73 | 22.02 | 22.34 | 22.15 | 0.18% | 6,906,003 |
| Jul 24, 2026 | 22.25 | 22.77 | 22.20 | 22.30 | 22.11 | 0.09% | 6,457,252 |
| Jul 23, 2026 | 23.03 | 23.27 | 22.09 | 22.28 | 22.09 | -2.19% | 6,084,353 |
| Jul 22, 2026 | 22.55 | 22.99 | 22.29 | 22.78 | 22.59 | 3.69% | 8,387,187 |
| Jul 21, 2026 | 22.80 | 22.85 | 21.90 | 21.97 | 21.79 | -1.96% | 7,197,709 |
| Jul 20, 2026 | 22.33 | 22.48 | 21.72 | 22.41 | 22.22 | 1.27% | 5,126,742 |
| Jul 17, 2026 | 22.46 | 22.90 | 22.09 | 22.13 | 21.94 | -1.78% | 6,510,491 |