Skip to main content
The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
22.38
+0.65 (2.99%)
At close: Jun 26, 2026, 4:00 PM EDT
22.37
-0.01 (-0.04%)
After-hours: Jun 26, 2026, 7:58 PM EDT

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202621.7422.5821.7122.3822.382.99%9,322,442
Jun 25, 202621.1721.8721.0821.7321.734.17%9,075,782
Jun 24, 202620.9321.4820.8520.8620.86-1.84%9,497,809
Jun 23, 202621.5021.7821.0721.2521.25-3.41%8,727,242
Jun 22, 202622.6322.7421.9122.0022.00-3.93%7,892,961
Jun 18, 202622.6423.3822.6022.9022.901.73%24,203,561
Jun 17, 202621.6922.7621.6022.5122.513.78%9,503,647
Jun 16, 202622.3222.7021.5521.6921.69-3.69%8,010,163
Jun 15, 202623.2524.2922.4022.5222.52-0.75%14,286,124
Jun 12, 202621.5022.8521.3522.6922.697.59%14,198,775
Jun 11, 202619.9121.2219.8521.0921.096.41%12,404,734
Jun 10, 202621.2021.4819.8019.8219.82-6.86%13,785,542
Jun 9, 202621.4521.6420.7621.2821.28-0.47%7,979,270
Jun 8, 202622.2022.2321.3521.3821.38-3.87%6,847,904
Jun 5, 202622.8222.8521.9922.2422.24-2.88%8,360,181
Jun 4, 202623.0023.1022.4422.9022.90-1.72%6,381,609
Jun 3, 202623.1523.9723.1223.3023.30-6,277,548
Jun 2, 202623.2123.7923.0923.3023.30-0.13%5,527,962
Jun 1, 202623.7823.9023.1423.3323.33-2.38%7,057,084
May 29, 202623.9024.5023.5823.9023.90-0.67%8,372,648
May 28, 202623.7024.1523.1024.0624.061.43%9,911,187
May 27, 202622.4223.7722.2023.7223.724.86%9,506,131
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
Mar 13, 202631.2531.3429.1129.3129.02-6.54%18,706,901
Mar 12, 202631.0532.2530.2831.3631.047.58%28,170,224
Mar 11, 202627.2629.2327.2229.1528.8610.08%14,473,197
Mar 10, 202626.7326.9226.0526.4826.21-1.63%8,100,155
Mar 9, 202626.2527.2625.3826.9226.653.18%11,434,775
Mar 6, 202626.6227.1426.0126.3125.830.11%9,676,657
Mar 5, 202626.0027.4125.7826.2825.801.04%10,690,192
Mar 4, 202626.7026.9125.6226.0125.53-2.88%10,268,500
Mar 3, 202626.7527.3225.9926.7826.29-2.65%7,900,753
Mar 2, 202629.0029.0227.1727.5127.01-1.19%8,420,877
Feb 27, 202627.3627.9126.8527.8427.332.50%6,439,802
Feb 26, 202626.3427.5426.3127.1626.660.67%8,802,355
Feb 25, 202627.5627.9426.5226.9826.49-5.30%13,635,996
Feb 24, 202628.9829.1928.3028.4927.97-0.84%6,727,416
Feb 23, 202629.0629.2428.0928.7328.20-2.38%6,846,994
Feb 20, 202630.1530.5729.3429.4328.89-2.42%5,194,058
Feb 19, 202629.6730.4129.5130.1629.612.45%5,271,103
Feb 18, 202629.0829.6128.8429.4428.901.24%4,375,524
Feb 17, 202629.5829.8328.7629.0828.55-1.92%4,438,077
Feb 13, 202629.3729.9129.1229.6529.11-0.40%4,223,971
Feb 12, 202631.0031.1029.6329.7729.22-4.40%6,101,727
Feb 11, 202630.5131.2830.4231.1430.573.39%6,303,120
Feb 10, 202629.7430.2129.5930.1229.571.89%5,484,752
Feb 9, 202628.5829.7028.5329.5629.023.36%5,069,353
Feb 6, 202628.0028.7027.9028.6028.083.03%4,542,036
Feb 5, 202628.5528.8827.3527.7627.25-3.68%6,604,025
Feb 4, 202628.3028.9628.2128.8228.291.80%7,078,344
Feb 3, 202627.3028.3727.3028.3127.793.81%6,098,265