Mosaic Company MOS
NYSE · United States · Process Industries
$20.48-1.17 (-5.40%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $20.48 | -5.40% | $21.30 | $21.31 | $20.38 | 2.64M |
| 2026-09-30 | $21.65 | -3.43% | $22.61 | $22.85 | $21.53 | 7.85M |
| 2026-09-29 | $22.42 | +0.76% | $22.25 | $22.59 | $22.08 | 5.33M |
| 2026-09-28 | $22.25 | -3.30% | $22.76 | $22.76 | $22.15 | 6.95M |
| 2026-09-25 | $23.01 | -2.87% | $23.70 | $23.70 | $22.66 | 9.10M |
| 2026-09-24 | $23.69 | -2.79% | $24.30 | $24.43 | $23.18 | 9.22M |
| 2026-09-23 | $24.37 | -1.46% | $24.50 | $25.07 | $24.29 | 5.31M |
| 2026-09-22 | $24.73 | +2.74% | $24.09 | $24.99 | $23.85 | 6.17M |
| 2026-09-21 | $24.07 | -1.67% | $24.72 | $24.94 | $23.03 | 13.09M |
| 2026-09-18 | $24.48 | -3.58% | $25.36 | $25.36 | $24.46 | 11.77M |
| 2026-09-17 | $25.39 | +2.42% | $25.07 | $25.76 | $24.95 | 4.71M |
| 2026-09-16 | $24.79 | -2.63% | $25.40 | $25.40 | $24.35 | 7.64M |
| 2026-09-15 | $25.46 | +1.64% | $24.96 | $25.65 | $24.61 | 11.46M |
| 2026-09-14 | $25.05 | -0.56% | $24.81 | $25.16 | $24.47 | 9.00M |
| 2026-09-11 | $25.19 | -0.83% | $25.43 | $25.98 | $25.05 | 6.51M |
| 2026-09-10 | $25.40 | -3.09% | $25.97 | $26.50 | $25.40 | 7.80M |
| 2026-09-09 | $26.21 | -1.21% | $26.80 | $26.96 | $26.08 | 7.52M |
| 2026-09-08 | $26.53 | +2.63% | $26.15 | $26.89 | $26.02 | 10.58M |
| 2026-09-04 | $25.85 | +1.41% | $25.00 | $26.04 | $24.77 | 8.51M |
| 2026-09-03 | $25.49 | -1.12% | $26.12 | $26.31 | $25.15 | 7.03M |
| 2026-09-02 | $25.78 | +4.04% | $24.70 | $26.00 | $24.63 | 9.84M |
| 2026-09-01 | $24.78 | +2.74% | $23.94 | $25.21 | $23.42 | 9.02M |
| 2026-08-31 | $24.12 | +2.20% | $23.68 | $24.51 | $23.68 | 6.91M |
| 2026-08-28 | $23.60 | -0.67% | $23.95 | $24.29 | $23.33 | 5.39M |
| 2026-08-27 | $23.76 | -1.66% | $24.00 | $24.00 | $23.32 | 5.66M |
| 2026-08-26 | $24.16 | -0.45% | $24.84 | $25.20 | $24.14 | 7.95M |
| 2026-08-25 | $24.27 | +1.13% | $23.77 | $24.40 | $23.66 | 5.90M |
| 2026-08-24 | $24.00 | -1.68% | $24.62 | $25.18 | $23.59 | 8.72M |
| 2026-08-21 | $24.41 | +4.54% | $23.77 | $24.76 | $23.55 | 13.53M |
| 2026-08-20 | $23.35 | +5.04% | $22.46 | $23.45 | $22.31 | 12.62M |
| 2026-08-19 | $22.23 | +5.16% | $21.64 | $22.53 | $21.60 | 8.74M |
| 2026-08-18 | $21.14 | -0.42% | $21.23 | $21.43 | $21.05 | 5.86M |
| 2026-08-17 | $21.23 | -1.76% | $21.62 | $21.69 | $20.82 | 9.23M |
| 2026-08-14 | $21.61 | -0.78% | $21.74 | $22.02 | $21.53 | 6.03M |
| 2026-08-13 | $21.78 | -3.63% | $22.60 | $23.03 | $21.41 | 7.91M |
| 2026-08-12 | $22.60 | -2.16% | $23.07 | $23.07 | $22.35 | 5.96M |
| 2026-08-11 | $23.10 | -1.58% | $23.36 | $23.62 | $23.05 | 5.96M |
| 2026-08-10 | $23.47 | +1.78% | $22.88 | $23.48 | $22.43 | 5.98M |
| 2026-08-07 | $23.06 | -1.71% | $23.27 | $23.41 | $22.85 | 5.70M |
| 2026-08-06 | $23.46 | +0.21% | $23.00 | $23.95 | $22.44 | 8.34M |
| 2026-08-05 | $23.41 | +3.08% | $21.70 | $23.90 | $21.44 | 16.53M |
| 2026-08-04 | $22.71 | +4.13% | $21.90 | $22.75 | $21.71 | 6.73M |
| 2026-08-03 | $21.81 | -1.40% | $22.27 | $22.43 | $21.61 | 7.81M |
| 2026-07-31 | $22.12 | -2.85% | $22.65 | $22.98 | $22.07 | 11.17M |
| 2026-07-30 | $22.77 | +0.66% | $22.64 | $22.97 | $22.30 | 5.71M |
| 2026-07-29 | $22.62 | -1.99% | $22.98 | $23.15 | $22.31 | 6.93M |
| 2026-07-28 | $23.08 | +3.31% | $22.77 | $23.17 | $22.69 | 8.43M |
| 2026-07-27 | $22.34 | +0.18% | $22.42 | $22.73 | $22.02 | 6.90M |
| 2026-07-24 | $22.30 | +0.09% | $22.25 | $22.77 | $22.20 | 6.46M |
| 2026-07-23 | $22.28 | -2.19% | $23.03 | $23.27 | $22.09 | 6.08M |
| 2026-07-22 | $22.78 | +3.69% | $22.55 | $22.99 | $22.29 | 8.39M |
| 2026-07-21 | $21.97 | -1.96% | $22.80 | $22.85 | $21.90 | 7.20M |
| 2026-07-20 | $22.41 | +1.27% | $22.33 | $22.48 | $21.72 | 5.13M |
| 2026-07-17 | $22.13 | -1.78% | $22.46 | $22.90 | $22.09 | 6.51M |
| 2026-07-16 | $22.53 | -2.21% | $23.14 | $23.40 | $22.38 | 6.04M |
| 2026-07-15 | $23.04 | +0.44% | $23.03 | $23.25 | $22.35 | 6.95M |
| 2026-07-14 | $22.94 | +2.82% | $22.64 | $23.09 | $22.42 | 8.43M |
| 2026-07-13 | $22.31 | +3.72% | $21.71 | $22.52 | $21.71 | 8.70M |
| 2026-07-10 | $21.51 | +3.66% | $20.86 | $21.66 | $20.86 | 6.74M |
| 2026-07-09 | $20.75 | +0.48% | $20.66 | $21.02 | $20.42 | 6.54M |
| 2026-07-08 | $20.65 | -2.23% | $21.16 | $21.35 | $20.59 | 8.15M |
| 2026-07-07 | $21.12 | -0.28% | $21.15 | $21.49 | $20.69 | 7.72M |
| 2026-07-06 | $21.18 | +0.24% | $21.07 | $21.43 | $20.82 | 7.74M |
| 2026-07-02 | $21.13 | -0.80% | $21.50 | $21.58 | $20.98 | 9.02M |
| 2026-07-01 | $21.30 | +0.52% | $21.10 | $21.85 | $21.04 | 10.50M |
| 2026-06-30 | $21.19 | -5.57% | $21.71 | $21.78 | $20.83 | 15.59M |
| 2026-06-29 | $22.44 | +0.27% | $22.39 | $22.57 | $21.91 | 7.63M |
| 2026-06-26 | $22.38 | +2.99% | $21.74 | $22.58 | $21.71 | 9.58M |
| 2026-06-25 | $21.73 | +4.17% | $21.17 | $21.87 | $21.08 | 9.39M |
| 2026-06-24 | $20.86 | -1.84% | $20.93 | $21.48 | $20.85 | 9.89M |
| 2026-06-23 | $21.25 | -3.41% | $21.50 | $21.78 | $21.07 | 9.00M |
| 2026-06-22 | $22.00 | -3.93% | $22.63 | $22.74 | $21.91 | 8.78M |
| 2026-06-18 | $22.90 | +1.73% | $22.64 | $23.38 | $22.60 | 25.68M |
| 2026-06-17 | $22.51 | +3.78% | $21.69 | $22.76 | $21.60 | 9.54M |
| 2026-06-16 | $21.69 | -3.69% | $22.32 | $22.70 | $21.55 | 8.01M |
| 2026-06-15 | $22.52 | -0.75% | $23.25 | $24.29 | $22.40 | 14.38M |
| 2026-06-12 | $22.69 | +7.59% | $21.50 | $22.85 | $21.35 | 14.30M |
| 2026-06-11 | $21.09 | +6.41% | $19.91 | $21.22 | $19.85 | 12.59M |
| 2026-06-10 | $19.82 | -6.86% | $21.20 | $21.48 | $19.80 | 13.85M |
| 2026-06-09 | $21.28 | -0.47% | $21.45 | $21.64 | $20.76 | 7.98M |
| 2026-06-08 | $21.38 | -3.87% | $22.20 | $22.23 | $21.35 | 6.87M |
| 2026-06-05 | $22.24 | -2.88% | $22.82 | $22.85 | $21.99 | 8.37M |
| 2026-06-04 | $22.90 | -1.72% | $23.00 | $23.10 | $22.44 | 6.39M |
| 2026-06-03 | $23.30 | 0.00% | $23.15 | $23.97 | $23.12 | 6.29M |
| 2026-06-02 | $23.30 | -0.13% | $23.21 | $23.79 | $23.09 | 5.54M |
| 2026-06-01 | $23.33 | -2.38% | $23.78 | $23.90 | $23.14 | 7.06M |
| 2026-05-29 | $23.90 | -0.67% | $23.90 | $24.50 | $23.58 | 8.90M |
| 2026-05-28 | $24.06 | +1.43% | $23.70 | $24.15 | $23.10 | 9.92M |
| 2026-05-27 | $23.72 | +4.86% | $22.42 | $23.77 | $22.20 | 9.51M |
| 2026-05-26 | $22.62 | +0.49% | $22.51 | $23.16 | $22.38 | 8.46M |