The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
35.32
+0.53 (1.52%)
Sep 26, 2025, 4:00 PM EDT - Market closed
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.79 | 35.52 | 34.31 | 35.32 | 35.32 | 1.52% | 3,600,877 |
| Sep 25, 2025 | 36.14 | 37.00 | 34.20 | 34.79 | 34.79 | -3.17% | 9,841,195 |
| Sep 24, 2025 | 34.17 | 36.04 | 34.05 | 35.93 | 35.93 | 5.77% | 5,158,347 |
| Sep 23, 2025 | 33.67 | 34.12 | 33.42 | 33.97 | 33.97 | 1.62% | 2,864,312 |
| Sep 22, 2025 | 33.86 | 33.88 | 33.25 | 33.43 | 33.43 | -1.62% | 3,230,613 |
| Sep 19, 2025 | 34.15 | 34.32 | 33.86 | 33.98 | 33.98 | -0.70% | 4,302,217 |
| Sep 18, 2025 | 34.02 | 34.36 | 33.43 | 34.22 | 34.22 | 0.18% | 3,572,970 |
| Sep 17, 2025 | 34.05 | 34.51 | 33.82 | 34.16 | 34.16 | 1.01% | 3,969,803 |
| Sep 16, 2025 | 34.01 | 34.24 | 33.45 | 33.82 | 33.82 | -0.68% | 3,834,629 |
| Sep 15, 2025 | 33.72 | 34.59 | 33.55 | 34.05 | 34.05 | 1.19% | 4,556,427 |
| Sep 12, 2025 | 33.60 | 33.80 | 33.49 | 33.65 | 33.65 | -0.09% | 3,338,871 |
| Sep 11, 2025 | 33.34 | 33.81 | 33.26 | 33.68 | 33.68 | 0.81% | 5,408,540 |
| Sep 10, 2025 | 32.21 | 33.55 | 32.17 | 33.41 | 33.41 | 3.89% | 4,756,757 |
| Sep 9, 2025 | 32.71 | 32.74 | 32.09 | 32.16 | 32.16 | -1.29% | 3,232,688 |
| Sep 8, 2025 | 32.44 | 33.02 | 32.35 | 32.58 | 32.58 | 0.40% | 4,959,867 |
| Sep 5, 2025 | 32.88 | 33.06 | 32.22 | 32.45 | 32.23 | -0.52% | 4,273,310 |
| Sep 4, 2025 | 32.42 | 32.65 | 32.13 | 32.62 | 32.40 | -0.21% | 4,285,471 |
| Sep 3, 2025 | 32.97 | 33.03 | 32.61 | 32.69 | 32.47 | -1.68% | 3,372,737 |
| Sep 2, 2025 | 33.16 | 33.40 | 32.97 | 33.25 | 33.03 | -0.45% | 3,177,539 |
| Aug 29, 2025 | 33.89 | 34.08 | 33.14 | 33.40 | 33.18 | -1.62% | 2,972,281 |
| Aug 28, 2025 | 33.60 | 33.97 | 33.07 | 33.95 | 33.72 | 1.37% | 3,125,523 |
| Aug 27, 2025 | 33.07 | 33.74 | 33.00 | 33.49 | 33.27 | 0.57% | 3,639,668 |
| Aug 26, 2025 | 33.06 | 33.33 | 32.80 | 33.30 | 33.08 | 0.51% | 5,166,741 |
| Aug 25, 2025 | 32.68 | 34.01 | 32.38 | 33.13 | 32.91 | 1.78% | 7,378,286 |
| Aug 22, 2025 | 32.73 | 32.84 | 32.27 | 32.55 | 32.33 | -0.18% | 3,294,804 |
| Aug 21, 2025 | 32.30 | 32.69 | 32.25 | 32.61 | 32.39 | 0.49% | 3,496,378 |
| Aug 20, 2025 | 32.43 | 32.72 | 32.04 | 32.45 | 32.23 | 0.65% | 3,590,801 |
| Aug 19, 2025 | 32.27 | 32.76 | 32.15 | 32.24 | 32.02 | -0.19% | 3,892,328 |
| Aug 18, 2025 | 32.43 | 32.52 | 31.90 | 32.30 | 32.08 | -0.52% | 6,547,139 |
| Aug 15, 2025 | 32.18 | 32.60 | 32.05 | 32.47 | 32.25 | 1.15% | 3,387,203 |
| Aug 14, 2025 | 32.04 | 32.12 | 31.74 | 32.10 | 31.89 | -0.34% | 3,417,026 |
| Aug 13, 2025 | 31.39 | 32.24 | 31.21 | 32.21 | 31.99 | 3.27% | 4,027,014 |
| Aug 12, 2025 | 32.47 | 32.50 | 31.13 | 31.19 | 30.98 | -4.03% | 8,979,498 |
| Aug 11, 2025 | 32.04 | 32.65 | 32.03 | 32.50 | 32.28 | 1.63% | 5,291,496 |
| Aug 8, 2025 | 31.96 | 32.29 | 31.56 | 31.98 | 31.77 | 0.95% | 5,400,005 |
| Aug 7, 2025 | 31.19 | 31.87 | 30.71 | 31.68 | 31.47 | 2.42% | 8,215,777 |
| Aug 6, 2025 | 31.95 | 32.92 | 30.09 | 30.93 | 30.72 | -13.31% | 17,983,851 |
| Aug 5, 2025 | 35.64 | 35.98 | 35.17 | 35.68 | 35.44 | 0.45% | 4,535,732 |
| Aug 4, 2025 | 35.42 | 35.78 | 35.20 | 35.52 | 35.28 | 0.57% | 3,599,643 |
| Aug 1, 2025 | 35.76 | 35.80 | 34.73 | 35.32 | 35.08 | -1.92% | 4,253,138 |
| Jul 31, 2025 | 35.83 | 36.13 | 35.74 | 36.01 | 35.77 | -0.61% | 3,557,095 |
| Jul 30, 2025 | 36.77 | 37.08 | 36.09 | 36.23 | 35.99 | -2.13% | 3,773,727 |
| Jul 29, 2025 | 36.51 | 37.05 | 36.00 | 37.02 | 36.77 | 1.59% | 4,532,761 |
| Jul 28, 2025 | 36.67 | 36.84 | 36.23 | 36.44 | 36.20 | -1.25% | 2,839,733 |
| Jul 25, 2025 | 37.23 | 37.35 | 36.48 | 36.90 | 36.65 | -1.31% | 5,211,148 |
| Jul 24, 2025 | 37.01 | 37.44 | 36.61 | 37.39 | 37.14 | 0.56% | 5,531,878 |
| Jul 23, 2025 | 36.59 | 37.53 | 36.41 | 37.18 | 36.93 | 3.57% | 4,818,402 |
| Jul 22, 2025 | 35.55 | 36.15 | 35.44 | 35.90 | 35.66 | 1.04% | 3,290,111 |
| Jul 21, 2025 | 36.24 | 36.32 | 35.28 | 35.53 | 35.29 | -1.96% | 3,435,339 |
| Jul 18, 2025 | 35.67 | 36.73 | 35.60 | 36.24 | 36.00 | 2.75% | 4,523,312 |