The Mosaic Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	21.74	22.02	21.53	21.61	21.61	-0.78%	6,026,223
Aug 13, 2026	22.60	23.03	21.41	21.78	21.78	-3.63%	7,892,761
Aug 12, 2026	23.07	23.07	22.35	22.60	22.60	-2.16%	5,950,842
Aug 11, 2026	23.36	23.62	23.05	23.10	23.10	-1.58%	5,961,836
Aug 10, 2026	22.88	23.48	22.43	23.47	23.47	1.78%	5,969,119
Aug 7, 2026	23.27	23.41	22.85	23.06	23.06	-1.71%	5,626,710
Aug 6, 2026	23.00	23.95	22.44	23.46	23.46	0.21%	8,244,715
Aug 5, 2026	21.70	23.90	21.44	23.41	23.41	3.08%	16,516,751
Aug 4, 2026	21.90	22.75	21.71	22.71	22.71	4.13%	6,621,037
Aug 3, 2026	22.27	22.43	21.61	21.81	21.81	-1.40%	7,806,256
Jul 31, 2026	22.65	22.98	22.07	22.12	22.12	-2.85%	10,777,970
Jul 30, 2026	22.64	22.97	22.30	22.77	22.77	0.66%	5,531,771
Jul 29, 2026	22.98	23.15	22.31	22.62	22.62	-1.99%	6,700,364
Jul 28, 2026	22.77	23.17	22.69	23.08	23.08	3.31%	8,337,580
Jul 27, 2026	22.42	22.73	22.02	22.34	22.34	0.18%	6,899,845
Jul 24, 2026	22.25	22.77	22.20	22.30	22.30	0.09%	6,456,951
Jul 23, 2026	23.03	23.27	22.09	22.28	22.28	-2.19%	6,075,999
Jul 22, 2026	22.55	22.99	22.29	22.78	22.78	3.69%	8,381,487
Jul 21, 2026	22.80	22.85	21.90	21.97	21.97	-1.96%	7,109,958
Jul 20, 2026	22.33	22.48	21.72	22.41	22.41	1.27%	5,108,788
Jul 17, 2026	22.46	22.90	22.09	22.13	22.13	-1.78%	6,492,505
Jul 16, 2026	23.14	23.40	22.38	22.53	22.53	-2.21%	5,993,395
Jul 15, 2026	23.03	23.25	22.35	23.04	23.04	0.44%	6,941,481
Jul 14, 2026	22.64	23.09	22.42	22.94	22.94	2.82%	8,413,940
Jul 13, 2026	21.71	22.52	21.71	22.31	22.31	3.72%	8,670,933
Jul 10, 2026	20.86	21.66	20.86	21.51	21.51	3.66%	6,476,836
Jul 9, 2026	20.66	21.02	20.42	20.75	20.75	0.48%	6,398,019
Jul 8, 2026	21.16	21.35	20.59	20.65	20.65	-2.23%	8,050,914
Jul 7, 2026	21.15	21.49	20.69	21.12	21.12	-0.28%	7,562,173
Jul 6, 2026	21.07	21.43	20.82	21.18	21.18	0.24%	7,617,924
Jul 2, 2026	21.50	21.58	20.98	21.13	21.13	-0.80%	8,899,398
Jul 1, 2026	21.10	21.85	21.04	21.30	21.30	0.52%	10,372,502
Jun 30, 2026	21.71	21.78	20.83	21.19	21.19	-5.57%	15,524,103
Jun 29, 2026	22.39	22.57	21.91	22.44	22.44	0.27%	7,532,727
Jun 26, 2026	21.74	22.58	21.71	22.38	22.38	2.99%	9,322,442
Jun 25, 2026	21.17	21.87	21.08	21.73	21.73	4.17%	9,075,782
Jun 24, 2026	20.93	21.48	20.85	20.86	20.86	-1.84%	9,497,809
Jun 23, 2026	21.50	21.78	21.07	21.25	21.25	-3.41%	8,727,242
Jun 22, 2026	22.63	22.74	21.91	22.00	22.00	-3.93%	7,892,961
Jun 18, 2026	22.64	23.38	22.60	22.90	22.90	1.73%	24,203,561
Jun 17, 2026	21.69	22.76	21.60	22.51	22.51	3.78%	9,503,647
Jun 16, 2026	22.32	22.70	21.55	21.69	21.69	-3.69%	8,010,163
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