Skip to main content
The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
26.31
+0.03 (0.11%)
At close: Mar 6, 2026, 4:00 PM EST
26.39
+0.08 (0.29%)
After-hours: Mar 6, 2026, 7:59 PM EST

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202626.6227.1426.0126.3126.310.11%9,648,217
Mar 5, 202626.0027.4125.7826.2826.281.04%10,249,646
Mar 4, 202626.7026.9125.6226.0126.01-2.88%10,082,575
Mar 3, 202626.7527.3225.9926.7826.78-2.65%7,893,715
Mar 2, 202629.0029.0227.1727.5127.51-1.19%8,411,938
Feb 27, 202627.3627.9126.8527.8427.842.50%6,345,617
Feb 26, 202626.3427.5426.3127.1627.160.67%8,798,959
Feb 25, 202627.5627.9426.5226.9826.98-5.30%13,627,494
Feb 24, 202628.9829.1928.3028.4928.49-0.84%6,463,713
Feb 23, 202629.0629.2428.0928.7328.73-2.38%6,840,550
Feb 20, 202630.1530.5729.3429.4329.43-2.42%5,187,984
Feb 19, 202629.6730.4129.5130.1630.162.45%5,267,338
Feb 18, 202629.0829.6128.8429.4429.441.24%4,345,724
Feb 17, 202629.5829.8328.7629.0829.08-1.92%4,421,385
Feb 13, 202629.3729.9129.1229.6529.65-0.40%4,215,593
Feb 12, 202631.0031.1029.6329.7729.77-4.40%6,085,155
Feb 11, 202630.5131.2830.4231.1431.143.39%6,047,751
Feb 10, 202629.7430.2129.5930.1230.121.89%5,475,041
Feb 9, 202628.5829.7028.5329.5629.563.36%5,059,693
Feb 6, 202628.0028.7027.9028.6028.603.03%4,536,951
Feb 5, 202628.5528.8827.3527.7627.76-3.68%6,590,609
Feb 4, 202628.3028.9628.2128.8228.821.80%7,073,761
Feb 3, 202627.3028.3727.3028.3128.313.81%6,090,100
Feb 2, 202627.3927.6826.6727.2727.27-0.84%8,001,014
Jan 30, 202627.5028.0827.1627.5027.50-1.93%8,281,881
Jan 29, 202628.5529.0427.7528.0428.04-0.36%4,741,127
Jan 28, 202628.7729.0727.7828.1428.14-1.05%5,230,713
Jan 27, 202628.2928.8528.0828.4428.440.39%4,143,408
Jan 26, 202629.0929.1228.2228.3328.33-1.60%5,731,670
Jan 23, 202628.2429.1328.2028.7928.792.24%6,428,554
Jan 22, 202627.8228.7927.7028.1628.161.84%10,595,707
Jan 21, 202627.4327.8827.1327.6527.652.29%7,147,270
Jan 20, 202626.3327.1426.3227.0327.032.58%7,108,684
Jan 16, 202626.4826.8825.8526.3526.35-4.46%14,229,346
Jan 15, 202627.8428.1527.1127.5827.58-0.22%6,496,279
Jan 14, 202627.0528.1727.0327.6427.645.46%12,120,908
Jan 13, 202626.4426.7626.0626.2126.211.91%7,252,517
Jan 12, 202626.0126.2025.4225.7225.72-1.00%6,785,451
Jan 9, 202626.7227.2525.7725.9825.98-1.89%8,657,204
Jan 8, 202625.4126.8325.3426.4826.484.66%10,001,416
Jan 7, 202625.2225.5624.6925.3025.300.56%6,069,328
Jan 6, 202624.9625.2424.7025.1625.161.17%6,406,801
Jan 5, 202625.2125.4224.4824.8724.87-0.60%6,452,625
Jan 2, 202624.1025.3723.9925.0225.023.86%6,577,363
Dec 31, 202524.1324.3124.0324.0924.09-0.25%4,509,429
Dec 30, 202524.1424.3824.1324.1524.150.37%4,049,954
Dec 29, 202524.1024.2723.8524.0624.06-1.03%5,222,772
Dec 26, 202524.2824.3924.0324.3124.310.29%3,919,463
Dec 24, 202524.3524.3824.1624.2424.24-0.21%1,619,321
Dec 23, 202524.2624.5824.0724.2924.29-0.12%4,728,724
Dec 22, 202524.0324.4424.0024.3224.322.18%6,352,093
Dec 19, 202523.9824.2723.6923.8023.80-0.67%12,486,626
Dec 18, 202524.4524.6323.9223.9623.96-0.29%5,813,859
Dec 17, 202523.5624.3223.5624.0324.032.43%7,517,851
Dec 16, 202524.8524.8523.4423.4623.46-5.63%13,532,639
Dec 15, 202525.7425.9924.7424.8624.86-5.15%13,114,197
Dec 12, 202525.5826.2825.5426.2126.214.05%9,825,811
Dec 11, 202523.7925.7423.7925.1925.196.06%14,195,777
Dec 10, 202523.6523.7623.3223.7523.75-0.25%7,369,309
Dec 9, 202523.4323.8923.3323.8123.810.72%6,688,783
Dec 8, 202523.6323.9023.3623.6423.640.13%9,176,824
Dec 5, 202524.2424.5623.6023.6123.61-2.03%7,299,407
Dec 4, 202524.0324.3223.8924.1024.10-0.45%4,790,269
Dec 3, 202524.3524.6024.1724.2123.99-0.70%4,830,050
Dec 2, 202524.9624.9624.1324.3824.16-2.32%6,447,371
Dec 1, 202524.4825.3724.4124.9624.731.92%7,366,445
Nov 28, 202524.3524.5924.3024.4924.270.95%6,883,746
Nov 26, 202524.2124.4124.0224.2624.040.41%6,621,922
Nov 25, 202523.7224.4223.7024.1623.942.37%7,904,022
Nov 24, 202524.0224.1423.3523.6023.39-2.36%7,784,805
Nov 21, 202524.0024.4423.8224.1723.951.00%5,659,191
Nov 20, 202524.5824.7923.8823.9323.71-2.33%9,073,914
Nov 19, 202524.5424.7124.1824.5024.28-0.73%5,993,825
Nov 18, 202524.5224.7524.3124.6824.460.65%6,248,615
Nov 17, 202525.9226.0124.4824.5224.30-5.87%7,404,165
Nov 14, 202525.3826.2325.3826.0525.811.96%6,154,098
Nov 13, 202525.6325.9925.4925.5525.320.35%5,211,906
Nov 12, 202525.4925.8925.3825.4625.23-0.97%5,818,204
Nov 11, 202525.5025.9025.0325.7125.48-0.70%6,901,484
Nov 10, 202525.8426.0725.2425.8925.651.21%8,265,463
Nov 7, 202525.1225.7224.9925.5825.352.65%8,226,651
Nov 6, 202526.1426.3624.8524.9224.69-4.96%12,181,648
Nov 5, 202527.8027.8525.8026.2225.98-1.24%11,955,933
Nov 4, 202526.7526.8326.2426.5526.31-2.60%9,709,826
Nov 3, 202527.3527.4326.8027.2627.01-0.69%8,334,606
Oct 31, 202527.7128.0627.3527.4527.20-0.94%7,273,754
Oct 30, 202528.4428.4727.3527.7127.46-3.28%6,039,024
Oct 29, 202529.2329.4028.5028.6528.39-2.48%4,070,459
Oct 28, 202529.2729.7029.0829.3829.11-0.61%3,012,978
Oct 27, 202530.3630.6129.4529.5629.29-1.40%3,654,060
Oct 24, 202529.9730.0429.6329.9829.711.11%3,889,986
Oct 23, 202530.2830.2829.6029.6529.38-3,900,449
Oct 22, 202529.2529.8328.9529.6529.381.58%8,983,045
Oct 21, 202529.3429.4628.9229.1928.92-1.32%4,461,542
Oct 20, 202529.3829.6329.0829.5829.310.89%5,475,129
Oct 17, 202529.2029.7328.9329.3229.05-0.37%4,533,557
Oct 16, 202529.9530.7229.3629.4329.16-1.21%8,602,893
Oct 15, 202530.2030.3929.6729.7929.52-0.53%4,914,697
Oct 14, 202530.5230.7629.8529.9529.68-3.36%5,723,997
Oct 13, 202530.6231.5530.5130.9930.712.11%4,916,353