Skip to main content
logo
The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
18.95
-0.06 (-0.32%)
At close: Oct 15, 2026, 4:00 PM EDT
19.00
+0.05 (0.26%)
After-hours: Oct 15, 2026, 7:47 PM EDT

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 15, 202619.1019.1718.5418.9518.95-0.32%10,067,659
Oct 14, 202619.0219.4018.8819.0119.01-0.89%8,645,142
Oct 13, 202618.8919.3118.8519.1819.181.75%7,780,995
Oct 12, 202618.8119.0018.4118.8518.850.59%10,984,446
Oct 9, 202619.8119.8818.6818.7418.74-5.02%13,881,794
Oct 8, 202619.8020.1519.6319.7319.73-1.20%13,039,107
Oct 7, 202620.9521.0719.8619.9719.97-4.63%11,762,866
Oct 6, 202621.3021.5020.8520.9420.94-1.64%7,202,184
Oct 5, 202620.8921.4620.4421.2921.291.04%8,853,506
Oct 2, 202621.6422.0121.0621.0721.07-2.23%7,805,011
Oct 1, 202621.3021.5920.3821.5521.55-0.46%11,873,884
Sep 30, 202622.6122.8521.5321.6521.65-3.43%7,809,222
Sep 29, 202622.2522.5922.0822.4222.420.76%5,327,778
Sep 28, 202622.7622.7622.1522.2522.25-3.30%6,945,345
Sep 25, 202623.7023.7022.6623.0123.01-2.87%9,067,567
Sep 24, 202624.3024.4323.1823.6923.69-2.79%9,213,047
Sep 23, 202624.5025.0724.2924.3724.37-1.46%5,252,325
Sep 22, 202624.0924.9923.8524.7324.732.74%5,721,134
Sep 21, 202624.7224.9423.0324.0724.07-1.67%12,975,173
Sep 18, 202625.3625.3624.4624.4824.48-3.58%11,496,376
Sep 17, 202625.0725.7624.9525.3925.392.42%4,588,778
Sep 16, 202625.4025.4024.3524.7924.79-2.63%7,640,344
Sep 15, 202624.9625.6524.6125.4625.461.64%11,428,064
Sep 14, 202624.8125.1624.4725.0525.05-0.56%8,998,088
Sep 11, 202625.4325.9825.0525.1925.19-0.83%6,487,584
Sep 10, 202625.9726.5025.4025.4025.40-2.27%7,782,966
Sep 9, 202626.8026.9626.0826.2125.99-1.21%7,515,024
Sep 8, 202626.1526.8926.0226.5326.312.63%10,581,722
Sep 4, 202625.0026.0424.7725.8525.631.41%8,510,357
Sep 3, 202626.1226.3125.1525.4925.28-1.12%7,036,355
Sep 2, 202624.7026.0024.6325.7825.564.04%9,842,732
Sep 1, 202623.9425.2123.4224.7824.572.74%9,026,671
Aug 31, 202623.6824.5123.6824.1223.922.20%6,906,452
Aug 28, 202623.9524.2923.3323.6023.40-0.67%5,385,809
Aug 27, 202624.0024.0023.3223.7623.56-1.66%5,665,377
Aug 26, 202624.8425.2024.1424.1623.96-0.45%7,956,570
Aug 25, 202623.7724.4023.6624.2724.071.13%5,899,320
Aug 24, 202624.6225.1823.5924.0023.80-1.68%8,720,328
Aug 21, 202623.7724.7623.5524.4124.214.54%13,537,105
Aug 20, 202622.4623.4522.3123.3523.155.04%12,618,845
Aug 19, 202621.6422.5321.6022.2322.045.16%8,741,990
Aug 18, 202621.2321.4321.0521.1420.96-0.42%5,862,924
Aug 17, 202621.6221.6920.8221.2321.05-1.76%9,230,766
Aug 14, 202621.7422.0221.5321.6121.43-0.78%6,031,295
Aug 13, 202622.6023.0321.4121.7821.60-3.63%7,908,135
Aug 12, 202623.0723.0722.3522.6022.41-2.16%5,958,192
Aug 11, 202623.3623.6223.0523.1022.91-1.58%5,964,798
Aug 10, 202622.8823.4822.4323.4723.271.78%5,977,568
Aug 7, 202623.2723.4122.8523.0622.87-1.71%5,695,110
Aug 6, 202623.0023.9522.4423.4623.260.21%8,337,156