The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
21.62
+3.20 (17.37%)
At close: Nov 4, 2026, 4:00 PM EST
21.52
-0.10 (-0.46%)
After-hours: Nov 4, 2026, 7:59 PM EST
The Mosaic Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 18.99 | 21.65 | 18.44 | 21.62 | 21.62 | 17.37% | 22,245,658 |
| Nov 3, 2026 | 18.85 | 18.87 | 18.29 | 18.42 | 18.42 | -3.21% | 8,390,825 |
| Nov 2, 2026 | 18.62 | 19.12 | 18.40 | 19.03 | 19.03 | 3.48% | 8,454,089 |
| Oct 30, 2026 | 18.06 | 18.46 | 18.04 | 18.39 | 18.39 | 0.88% | 8,878,784 |
| Oct 29, 2026 | 18.30 | 18.53 | 17.92 | 18.23 | 18.23 | -0.55% | 6,936,302 |
| Oct 28, 2026 | 18.76 | 18.76 | 18.00 | 18.33 | 18.33 | -2.45% | 6,985,503 |
| Oct 27, 2026 | 17.89 | 18.88 | 17.81 | 18.79 | 18.79 | 6.10% | 12,377,749 |
| Oct 26, 2026 | 17.73 | 18.05 | 17.56 | 17.71 | 17.71 | -0.73% | 11,606,604 |
| Oct 23, 2026 | 17.23 | 17.94 | 17.10 | 17.84 | 17.84 | 3.30% | 16,539,264 |
| Oct 22, 2026 | 17.46 | 17.54 | 16.99 | 17.27 | 17.27 | -2.32% | 13,289,723 |
| Oct 21, 2026 | 17.93 | 18.29 | 17.51 | 17.68 | 17.68 | -1.01% | 12,565,359 |
| Oct 20, 2026 | 17.83 | 18.07 | 17.75 | 17.86 | 17.86 | -0.33% | 9,552,782 |
| Oct 19, 2026 | 18.73 | 18.76 | 17.86 | 17.92 | 17.92 | -4.78% | 12,544,711 |
| Oct 16, 2026 | 19.02 | 19.12 | 18.58 | 18.82 | 18.82 | -0.69% | 9,431,237 |
| Oct 15, 2026 | 19.10 | 19.17 | 18.54 | 18.95 | 18.95 | -0.32% | 9,889,479 |
| Oct 14, 2026 | 19.02 | 19.40 | 18.88 | 19.01 | 19.01 | -0.89% | 8,645,142 |
| Oct 13, 2026 | 18.89 | 19.31 | 18.85 | 19.18 | 19.18 | 1.75% | 7,780,995 |
| Oct 12, 2026 | 18.81 | 19.00 | 18.41 | 18.85 | 18.85 | 0.59% | 10,984,446 |
| Oct 9, 2026 | 19.81 | 19.88 | 18.68 | 18.74 | 18.74 | -5.02% | 13,881,794 |
| Oct 8, 2026 | 19.80 | 20.15 | 19.63 | 19.73 | 19.73 | -1.20% | 13,039,107 |
| Oct 7, 2026 | 20.95 | 21.07 | 19.86 | 19.97 | 19.97 | -4.63% | 11,762,866 |
| Oct 6, 2026 | 21.30 | 21.50 | 20.85 | 20.94 | 20.94 | -1.64% | 7,202,184 |
| Oct 5, 2026 | 20.89 | 21.46 | 20.44 | 21.29 | 21.29 | 1.04% | 8,853,506 |
| Oct 2, 2026 | 21.64 | 22.01 | 21.06 | 21.07 | 21.07 | -2.23% | 7,805,011 |
| Oct 1, 2026 | 21.30 | 21.59 | 20.38 | 21.55 | 21.55 | -0.46% | 11,873,884 |
| Sep 30, 2026 | 22.61 | 22.85 | 21.53 | 21.65 | 21.65 | -3.43% | 7,809,222 |
| Sep 29, 2026 | 22.25 | 22.59 | 22.08 | 22.42 | 22.42 | 0.76% | 5,327,778 |
| Sep 28, 2026 | 22.76 | 22.76 | 22.15 | 22.25 | 22.25 | -3.30% | 6,945,345 |
| 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 |