Skip to main content
logo
The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
22.62
+0.11 (0.49%)
At close: May 26, 2026, 4:00 PM EDT
22.64
+0.02 (0.09%)
After-hours: May 26, 2026, 7:56 PM EDT

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 26, 202622.5123.1622.3822.6222.620.49%8,448,361
May 22, 202622.0622.6222.0122.5122.512.60%7,978,054
May 21, 202621.6022.1621.3721.9421.941.39%6,656,146
May 20, 202621.2521.9721.1521.8621.642.15%7,990,115
May 19, 202621.2921.6920.8921.4021.18-0.05%8,792,031
May 18, 202621.7221.9021.1121.4121.19-1.61%8,860,071
May 15, 202622.2622.4521.7221.7621.54-4.06%8,650,029
May 14, 202622.7822.8722.1922.6822.45-0.44%7,647,835
May 13, 202622.6723.5922.5022.7822.551.74%12,140,463
May 12, 202621.8522.5521.3122.3922.162.75%11,121,360
May 11, 202621.8922.4221.1721.7921.57-1.80%17,351,443
May 8, 202622.9723.2722.1722.1921.97-3.14%9,629,272
May 7, 202623.5523.6022.8822.9122.68-2.76%6,838,448
May 6, 202623.2523.8722.9823.5623.321.29%7,914,744
May 5, 202622.8923.3222.7423.2623.031.26%6,779,738
May 4, 202623.1123.3422.8922.9722.74-0.78%6,329,841
May 1, 202623.3723.5122.9223.1522.92-0.52%5,394,807
Apr 30, 202622.9523.5922.9023.2723.041.04%7,750,312
Apr 29, 202623.2423.2722.7523.0322.80-0.69%6,486,894
Apr 28, 202623.4923.6022.7423.1922.96-0.13%9,589,471
Apr 27, 202624.2024.5022.9423.2222.99-3.25%12,511,177
Apr 24, 202624.2024.2823.4924.0023.76-1.15%8,078,496
Apr 23, 202624.4424.6724.0424.2824.04-0.98%6,356,809
Apr 22, 202624.4424.9524.2224.5224.271.32%6,504,070
Apr 21, 202624.1724.6024.0424.2023.960.37%5,423,173
Apr 20, 202624.2624.3523.9124.1123.87-1.87%9,927,643
Apr 17, 202624.2324.6624.0724.5724.32-0.65%11,529,857
Apr 16, 202624.1124.8423.7724.7324.484.21%10,021,645
Apr 15, 202623.8624.3123.5523.7323.49-0.88%10,006,475
Apr 14, 202624.5124.5923.9123.9423.70-2.44%10,716,476
Apr 13, 202625.1325.5424.4824.5424.29-0.89%10,224,427
Apr 10, 202625.3825.6224.4924.7624.51-2.02%6,863,095
Apr 9, 202626.6127.1525.2025.2725.02-5.07%7,483,240
Apr 8, 202625.6526.6825.1826.6226.350.95%9,285,874
Apr 7, 202626.6227.1326.2126.3726.10-0.53%6,016,047
Apr 6, 202626.3726.7726.1526.5126.241.30%4,213,127
Apr 2, 202626.9526.9525.8926.1725.91-1.39%7,987,669
Apr 1, 202625.5026.5825.1226.5426.274.08%11,277,244
Mar 31, 202624.9625.6824.7525.5025.242.00%10,775,032
Mar 30, 202625.2825.7324.7625.0024.75-9,735,365
Mar 27, 202625.0025.4524.7625.0024.75-9,436,820
Mar 26, 202625.4026.1924.4225.0024.75-4.54%11,879,838
Mar 25, 202625.1426.2224.7826.1925.933.93%12,333,768
Mar 24, 202624.3325.4824.1825.2024.954.65%12,814,677
Mar 23, 202623.4324.2923.0624.0823.842.08%13,761,342
Mar 20, 202625.8326.0323.5923.5923.35-9.96%21,772,081
Mar 19, 202627.7928.2426.1326.2025.94-5.69%14,169,624
Mar 18, 202629.3129.3927.7527.7827.50-3.64%9,419,202
Mar 17, 202627.7329.3327.5228.8328.544.19%12,108,713
Mar 16, 202628.6228.7227.6627.6727.39-5.60%15,738,859