The Mosaic Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2026	25.00	26.04	24.77	25.85	25.85	1.41%	8,452,488
Sep 3, 2026	26.12	26.31	25.15	25.49	25.49	-1.12%	7,026,606
Sep 2, 2026	24.70	26.00	24.63	25.78	25.78	4.04%	9,780,669
Sep 1, 2026	23.94	25.21	23.42	24.78	24.78	2.74%	8,992,376
Aug 31, 2026	23.68	24.51	23.68	24.12	24.12	2.20%	6,902,676
Aug 28, 2026	23.95	24.29	23.33	23.60	23.60	-0.67%	5,383,492
Aug 27, 2026	24.00	24.00	23.32	23.76	23.76	-1.66%	5,598,350
Aug 26, 2026	24.84	25.20	24.14	24.16	24.16	-0.45%	7,944,627
Aug 25, 2026	23.77	24.40	23.66	24.27	24.27	1.12%	5,897,755
Aug 24, 2026	24.62	25.18	23.59	24.00	24.00	-1.68%	8,599,271
Aug 21, 2026	23.77	24.76	23.55	24.41	24.41	4.54%	13,517,796
Aug 20, 2026	22.46	23.45	22.31	23.35	23.35	5.04%	12,377,256
Aug 19, 2026	21.64	22.53	21.60	22.23	22.23	5.16%	8,721,059
Aug 18, 2026	21.23	21.43	21.05	21.14	21.14	-0.42%	5,851,470
Aug 17, 2026	21.62	21.69	20.82	21.23	21.23	-1.76%	9,221,358
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