Skip to main content
The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
23.19
-0.03 (-0.13%)
At close: Apr 28, 2026, 4:00 PM EDT
23.20
+0.01 (0.04%)
After-hours: Apr 28, 2026, 7:47 PM EDT

The Mosaic Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202623.4923.6022.7423.1923.19-0.13%9,584,188
Apr 27, 202624.2024.5022.9423.2223.22-3.25%12,494,590
Apr 24, 202624.2024.2823.4924.0024.00-1.15%8,048,208
Apr 23, 202624.4424.6724.0424.2824.28-0.98%6,350,635
Apr 22, 202624.4424.9524.2224.5224.521.32%6,485,975
Apr 21, 202624.1724.6024.0424.2024.200.37%5,406,355
Apr 20, 202624.2624.3523.9124.1124.11-1.87%9,805,630
Apr 17, 202624.2324.6624.0724.5724.57-0.65%11,316,303
Apr 16, 202624.1124.8423.7724.7324.734.21%9,948,452
Apr 15, 202623.8624.3123.5523.7323.73-0.88%9,976,089
Apr 14, 202624.5124.5923.9123.9423.94-2.44%10,663,127
Apr 13, 202625.1325.5424.4824.5424.54-0.89%10,199,066
Apr 10, 202625.3825.6224.4924.7624.76-2.02%6,853,231
Apr 9, 202626.6127.1525.2025.2725.27-5.07%7,467,187
Apr 8, 202625.6526.6825.1826.6226.620.95%9,220,791
Apr 7, 202626.6227.1326.2126.3726.37-0.53%5,853,561
Apr 6, 202626.3726.7726.1526.5126.511.30%4,203,716
Apr 2, 202626.9526.9525.8926.1726.17-1.39%7,916,782
Apr 1, 202625.5026.5825.1226.5426.544.08%11,230,537
Mar 31, 202624.9625.6824.7525.5025.502.00%10,759,087
Mar 30, 202625.2825.7324.7625.0025.00-9,285,466
Mar 27, 202625.0025.4524.7625.0025.00-9,374,580
Mar 26, 202625.4026.1924.4225.0025.00-4.54%11,833,338
Mar 25, 202625.1426.2224.7826.1926.193.93%12,287,610
Mar 24, 202624.3325.4824.1825.2025.204.65%12,767,956
Mar 23, 202623.4324.2923.0624.0824.082.08%13,735,585
Mar 20, 202625.8326.0323.5923.5923.59-9.96%21,455,892
Mar 19, 202627.7928.2426.1326.2026.20-5.69%14,036,084
Mar 18, 202629.3129.3927.7527.7827.78-3.64%9,352,309
Mar 17, 202627.7329.3327.5228.8328.834.19%12,029,750
Mar 16, 202628.6228.7227.6627.6727.67-5.60%15,531,254
Mar 13, 202631.2531.3429.1129.3129.31-6.54%18,594,846
Mar 12, 202631.0532.2530.2831.3631.367.58%27,817,176
Mar 11, 202627.2629.2327.2229.1529.1510.08%14,227,434
Mar 10, 202626.7326.9226.0526.4826.48-1.63%8,083,778
Mar 9, 202626.2527.2625.3826.9226.922.32%11,271,769
Mar 6, 202626.6227.1426.0126.3126.090.11%9,676,657
Mar 5, 202626.0027.4125.7826.2826.061.04%10,690,192
Mar 4, 202626.7026.9125.6226.0125.79-2.88%10,268,500
Mar 3, 202626.7527.3225.9926.7826.56-2.65%7,900,753
Mar 2, 202629.0029.0227.1727.5127.28-1.19%8,420,877
Feb 27, 202627.3627.9126.8527.8427.612.50%6,439,802
Feb 26, 202626.3427.5426.3127.1626.930.67%8,802,355
Feb 25, 202627.5627.9426.5226.9826.75-5.30%13,635,996
Feb 24, 202628.9829.1928.3028.4928.25-0.84%6,727,416
Feb 23, 202629.0629.2428.0928.7328.49-2.38%6,846,994
Feb 20, 202630.1530.5729.3429.4329.18-2.42%5,194,058
Feb 19, 202629.6730.4129.5130.1629.912.45%5,271,103
Feb 18, 202629.0829.6128.8429.4429.191.24%4,375,524
Feb 17, 202629.5829.8328.7629.0828.84-1.92%4,438,077
Feb 13, 202629.3729.9129.1229.6529.40-0.40%4,223,971
Feb 12, 202631.0031.1029.6329.7729.52-4.40%6,101,727
Feb 11, 202630.5131.2830.4231.1430.883.39%6,303,120
Feb 10, 202629.7430.2129.5930.1229.871.89%5,484,752
Feb 9, 202628.5829.7028.5329.5629.313.36%5,069,353
Feb 6, 202628.0028.7027.9028.6028.363.03%4,542,036
Feb 5, 202628.5528.8827.3527.7627.53-3.68%6,604,025
Feb 4, 202628.3028.9628.2128.8228.581.80%7,078,344
Feb 3, 202627.3028.3727.3028.3128.073.81%6,098,265
Feb 2, 202627.3927.6826.6727.2727.04-0.84%8,003,173
Jan 30, 202627.5028.0827.1627.5027.27-1.93%8,286,016
Jan 29, 202628.5529.0427.7528.0427.81-0.36%4,743,393
Jan 28, 202628.7729.0727.7828.1427.90-1.05%5,322,825
Jan 27, 202628.2928.8528.0828.4428.200.39%4,263,994
Jan 26, 202629.0929.1228.2228.3328.09-1.60%5,731,670
Jan 23, 202628.2429.1328.2028.7928.552.24%6,428,554
Jan 22, 202627.8228.7927.7028.1627.921.84%10,595,707
Jan 21, 202627.4327.8827.1327.6527.422.29%7,147,270
Jan 20, 202626.3327.1426.3227.0326.802.58%7,108,684
Jan 16, 202626.4826.8825.8526.3526.13-4.46%14,229,346
Jan 15, 202627.8428.1527.1127.5827.35-0.22%6,496,279
Jan 14, 202627.0528.1727.0327.6427.415.46%12,120,908
Jan 13, 202626.4426.7626.0626.2125.991.91%7,252,517
Jan 12, 202626.0126.2025.4225.7225.50-1.00%6,785,451
Jan 9, 202626.7227.2525.7725.9825.76-1.89%8,657,204
Jan 8, 202625.4126.8325.3426.4826.264.66%10,001,416
Jan 7, 202625.2225.5624.6925.3025.090.56%6,069,328
Jan 6, 202624.9625.2424.7025.1624.951.17%6,406,801
Jan 5, 202625.2125.4224.4824.8724.66-0.60%6,452,625
Jan 2, 202624.1025.3723.9925.0224.813.86%6,577,363
Dec 31, 202524.1324.3124.0324.0923.89-0.25%4,509,429
Dec 30, 202524.1424.3824.1324.1523.950.37%4,049,954
Dec 29, 202524.1024.2723.8524.0623.86-1.03%5,222,772
Dec 26, 202524.2824.3924.0324.3124.110.29%3,919,463
Dec 24, 202524.3524.3824.1624.2424.04-0.21%1,619,321
Dec 23, 202524.2624.5824.0724.2924.09-0.12%4,728,724
Dec 22, 202524.0324.4424.0024.3224.122.18%6,352,093
Dec 19, 202523.9824.2723.6923.8023.60-0.67%12,486,626
Dec 18, 202524.4524.6323.9223.9623.76-0.29%5,813,859
Dec 17, 202523.5624.3223.5624.0323.832.43%7,517,851
Dec 16, 202524.8524.8523.4423.4623.26-5.63%13,532,639
Dec 15, 202525.7425.9924.7424.8624.65-5.15%13,114,197
Dec 12, 202525.5826.2825.5426.2125.994.05%9,825,811
Dec 11, 202523.7925.7423.7925.1924.986.06%14,195,777
Dec 10, 202523.6523.7623.3223.7523.55-0.25%7,369,309
Dec 9, 202523.4323.8923.3323.8123.610.72%6,688,783
Dec 8, 202523.6323.9023.3623.6423.440.13%9,176,824
Dec 5, 202524.2424.5623.6023.6123.41-2.03%7,299,407
Dec 4, 202524.0324.3223.8924.1023.90-0.45%4,790,269
Dec 3, 202524.3524.6024.1724.2123.79-0.70%4,830,050