The Mosaic Company (MOS)
NYSE: MOS · Real-Time Price · USD
23.61
-0.49 (-2.03%)
At close: Dec 5, 2025, 4:00 PM EST
23.69
+0.08 (0.34%)
After-hours: Dec 5, 2025, 7:58 PM EST
The Mosaic Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 24.24 | 24.56 | 23.60 | 23.61 | 23.61 | -2.03% | 7,237,837 |
| Dec 4, 2025 | 24.03 | 24.32 | 23.89 | 24.10 | 24.10 | -0.45% | 4,722,629 |
| Dec 3, 2025 | 24.35 | 24.60 | 24.17 | 24.21 | 23.99 | -0.70% | 4,828,356 |
| Dec 2, 2025 | 24.96 | 24.96 | 24.13 | 24.38 | 24.16 | -2.32% | 6,447,371 |
| Dec 1, 2025 | 24.48 | 25.37 | 24.41 | 24.96 | 24.73 | 1.92% | 7,366,445 |
| Nov 28, 2025 | 24.35 | 24.59 | 24.30 | 24.49 | 24.27 | 0.95% | 6,883,746 |
| Nov 26, 2025 | 24.21 | 24.41 | 24.02 | 24.26 | 24.04 | 0.41% | 6,621,922 |
| Nov 25, 2025 | 23.72 | 24.42 | 23.70 | 24.16 | 23.94 | 2.37% | 7,904,022 |
| Nov 24, 2025 | 24.02 | 24.14 | 23.35 | 23.60 | 23.39 | -2.36% | 7,784,805 |
| Nov 21, 2025 | 24.00 | 24.44 | 23.82 | 24.17 | 23.95 | 1.00% | 5,659,191 |
| Nov 20, 2025 | 24.58 | 24.79 | 23.88 | 23.93 | 23.71 | -2.33% | 9,073,914 |
| Nov 19, 2025 | 24.54 | 24.71 | 24.18 | 24.50 | 24.28 | -0.73% | 5,993,825 |
| Nov 18, 2025 | 24.52 | 24.75 | 24.31 | 24.68 | 24.46 | 0.65% | 6,248,615 |
| Nov 17, 2025 | 25.92 | 26.01 | 24.48 | 24.52 | 24.30 | -5.87% | 7,404,165 |
| Nov 14, 2025 | 25.38 | 26.23 | 25.38 | 26.05 | 25.81 | 1.96% | 6,154,098 |
| Nov 13, 2025 | 25.63 | 25.99 | 25.49 | 25.55 | 25.32 | 0.35% | 5,211,906 |
| Nov 12, 2025 | 25.49 | 25.89 | 25.38 | 25.46 | 25.23 | -0.97% | 5,818,204 |
| Nov 11, 2025 | 25.50 | 25.90 | 25.03 | 25.71 | 25.48 | -0.70% | 6,901,484 |
| Nov 10, 2025 | 25.84 | 26.07 | 25.24 | 25.89 | 25.65 | 1.21% | 8,265,463 |
| Nov 7, 2025 | 25.12 | 25.72 | 24.99 | 25.58 | 25.35 | 2.65% | 8,226,651 |
| Nov 6, 2025 | 26.14 | 26.36 | 24.85 | 24.92 | 24.69 | -4.96% | 12,181,648 |
| Nov 5, 2025 | 27.80 | 27.85 | 25.80 | 26.22 | 25.98 | -1.24% | 11,955,933 |
| Nov 4, 2025 | 26.75 | 26.83 | 26.24 | 26.55 | 26.31 | -2.60% | 9,709,826 |
| Nov 3, 2025 | 27.35 | 27.43 | 26.80 | 27.26 | 27.01 | -0.69% | 8,334,606 |
| Oct 31, 2025 | 27.71 | 28.06 | 27.35 | 27.45 | 27.20 | -0.94% | 7,273,754 |
| Oct 30, 2025 | 28.44 | 28.47 | 27.35 | 27.71 | 27.46 | -3.28% | 6,039,024 |
| Oct 29, 2025 | 29.23 | 29.40 | 28.50 | 28.65 | 28.39 | -2.48% | 4,070,459 |
| Oct 28, 2025 | 29.27 | 29.70 | 29.08 | 29.38 | 29.11 | -0.61% | 3,012,978 |
| Oct 27, 2025 | 30.36 | 30.61 | 29.45 | 29.56 | 29.29 | -1.40% | 3,654,060 |
| Oct 24, 2025 | 29.97 | 30.04 | 29.63 | 29.98 | 29.71 | 1.11% | 3,889,986 |
| Oct 23, 2025 | 30.28 | 30.28 | 29.60 | 29.65 | 29.38 | - | 3,900,449 |
| Oct 22, 2025 | 29.25 | 29.83 | 28.95 | 29.65 | 29.38 | 1.58% | 8,983,045 |
| Oct 21, 2025 | 29.34 | 29.46 | 28.92 | 29.19 | 28.92 | -1.32% | 4,461,542 |
| Oct 20, 2025 | 29.38 | 29.63 | 29.08 | 29.58 | 29.31 | 0.89% | 5,475,129 |
| Oct 17, 2025 | 29.20 | 29.73 | 28.93 | 29.32 | 29.05 | -0.37% | 4,533,557 |
| Oct 16, 2025 | 29.95 | 30.72 | 29.36 | 29.43 | 29.16 | -1.21% | 8,602,893 |
| Oct 15, 2025 | 30.20 | 30.39 | 29.67 | 29.79 | 29.52 | -0.53% | 4,914,697 |
| Oct 14, 2025 | 30.52 | 30.76 | 29.85 | 29.95 | 29.68 | -3.36% | 5,723,997 |
| Oct 13, 2025 | 30.62 | 31.55 | 30.51 | 30.99 | 30.71 | 2.11% | 4,916,353 |
| Oct 10, 2025 | 30.60 | 31.24 | 29.64 | 30.35 | 30.07 | -9.24% | 11,969,362 |
| Oct 9, 2025 | 34.89 | 35.18 | 33.25 | 33.44 | 33.14 | -3.88% | 4,730,182 |
| Oct 8, 2025 | 35.86 | 36.00 | 34.26 | 34.79 | 34.47 | -1.75% | 4,484,832 |
| Oct 7, 2025 | 35.51 | 35.80 | 34.98 | 35.41 | 35.09 | 0.20% | 4,018,039 |
| Oct 6, 2025 | 34.45 | 35.62 | 34.45 | 35.34 | 35.02 | 2.35% | 4,669,504 |
| Oct 3, 2025 | 34.85 | 35.35 | 34.43 | 34.53 | 34.22 | -0.66% | 2,767,776 |
| Oct 2, 2025 | 33.96 | 35.22 | 33.91 | 34.76 | 34.44 | 2.78% | 4,140,954 |
| Oct 1, 2025 | 34.71 | 34.81 | 33.75 | 33.82 | 33.51 | -2.48% | 3,234,206 |
| Sep 30, 2025 | 34.68 | 34.90 | 34.44 | 34.68 | 34.36 | -0.06% | 3,493,573 |
| Sep 29, 2025 | 35.31 | 35.59 | 34.38 | 34.70 | 34.38 | -1.76% | 3,427,135 |
| Sep 26, 2025 | 34.79 | 35.52 | 34.31 | 35.32 | 35.00 | 1.52% | 3,606,382 |