Dark

MOS
The Mosaic Company
stock NYSE

At Close

Sep 9, 2025 3:59:58 PM EDT

32.15USD-1.320%(-0.43)3,232,198

32.13Bid 32.15Ask 0.02Spread

Pre-market

Sep 8, 2025 9:15:30 AM EDT

32.35USD-0.706%(-0.23)0

After-hours

Sep 9, 2025 4:19:30 PM EDT

32.16USD+0.031%(+0.01)8,640

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-09-09	32.6700	32.6700	32.1000	32.1500	-1.320%	3,232,198	0.000%
2025-09-08	32.4400	33.0200	32.3500	32.5800	+0.401%	4,959,867	-1.320%
2025-09-05	32.8800	33.0600	32.2146	32.4500	-0.521%	4,273,310	-0.924%
2025-09-04	32.4200	32.6500	32.1300	32.6200	-0.214%	4,285,471	-1.441%
2025-09-03	32.9700	33.0300	32.6100	32.6900	-1.684%	3,390,588	-1.652%
2025-09-02	33.1600	33.4000	32.9700	33.2500	-0.449%	3,177,539	-3.308%
2025-08-29	33.8900	34.0800	33.1400	33.4000	-1.620%	2,972,281	-3.743%
2025-08-28	33.6000	33.9700	33.0650	33.9500	+1.374%	3,125,523	-5.302%
2025-08-27	33.0700	33.7400	33.0000	33.4900	+0.571%	3,639,668	-4.001%
2025-08-26	33.0600	33.3300	32.8000	33.3000	+0.513%	5,166,741	-3.453%
2025-08-25	32.6800	34.0100	32.3800	33.1300	+1.782%	7,378,286	-2.958%
2025-08-22	32.7300	32.8400	32.2650	32.5500	-0.184%	3,294,804	-1.229%
2025-08-21	32.3000	32.6900	32.2450	32.6100	+0.493%	3,496,378	-1.411%
2025-08-20	32.4300	32.7200	32.0400	32.4500	+0.651%	3,590,801	-0.924%
2025-08-19	32.2700	32.7600	32.1450	32.2400	-0.186%	3,892,328	-0.279%
2025-08-18	32.4300	32.5200	31.9000	32.3000	-0.524%	6,547,139	-0.464%
2025-08-15	32.1800	32.5950	32.0500	32.4700	+1.153%	3,387,203	-0.986%
2025-08-14	32.0400	32.1200	31.7400	32.1000	-0.342%	3,417,026	+0.156%
2025-08-13	31.3900	32.2400	31.2100	32.2100	+3.270%	4,027,014	-0.186%
2025-08-12	32.4700	32.5000	31.1300	31.1900	-4.031%	8,979,498	+3.078%
2025-08-11	32.0400	32.6500	32.0325	32.5000	+1.626%	5,291,496	-1.077%
2025-08-08	31.9600	32.2900	31.5600	31.9800	+0.947%	5,400,005	+0.532%
2025-08-07	31.1900	31.8700	30.7100	31.6800	+2.425%	8,215,777	+1.484%
2025-08-06	31.9500	32.9200	30.0900	30.9300	-13.313%	17,983,851	+3.944%
2025-08-05	35.6400	35.9800	35.1700	35.6800	+0.450%	4,535,732	-9.893%
2025-08-04	35.4150	35.7750	35.2000	35.5200	+0.566%	3,599,643	-9.488%
2025-08-01	35.7600	35.8000	34.7300	35.3200	-1.916%	4,253,138	-8.975%
2025-07-31	35.8300	36.1300	35.7400	36.0100	-0.607%	3,557,095	-10.719%
2025-07-30	36.7700	37.0800	36.0900	36.2300	-2.134%	3,773,727	-11.261%
2025-07-29	36.5100	37.0450	36.0000	37.0200	+1.592%	4,532,761	-13.155%
2025-07-28	36.6700	36.8400	36.2300	36.4400	-1.247%	2,839,733	-11.773%
2025-07-25	37.2300	37.3450	36.4800	36.9000	-1.311%	5,211,148	-12.873%
2025-07-24	37.0100	37.4350	36.6100	37.3900	+0.565%	5,531,878	-14.014%
2025-07-23	36.5900	37.5300	36.4100	37.1800	+3.565%	4,818,402	-13.529%
2025-07-22	35.5500	36.1500	35.4400	35.9000	+1.041%	3,290,111	-10.446%
2025-07-21	36.2400	36.3200	35.2800	35.5300	-1.959%	3,435,339	-9.513%
2025-07-18	35.6700	36.7300	35.6000	36.2400	+2.750%	4,523,312	-11.286%
2025-07-17	35.3000	35.5000	34.7100	35.2700	-0.704%	5,249,468	-8.846%
2025-07-16	35.9000	36.0800	35.5000	35.5200	-1.058%	4,232,981	-9.488%
2025-07-15	36.2600	36.3200	35.5200	35.9000	-0.416%	4,052,305	-10.446%
2025-07-14	36.3300	36.6425	35.8200	36.0500	-1.097%	3,383,177	-10.818%
2025-07-11	35.6700	36.4800	35.4560	36.4500	+1.419%	3,420,529	-11.797%
2025-07-10	37.1800	37.2500	35.6400	35.9400	-3.698%	5,453,732	-10.545%
2025-07-09	37.3300	37.5700	36.4100	37.3200	+0.027%	3,839,486	-13.853%
2025-07-08	37.7000	38.2300	37.2450	37.3100	-1.008%	4,165,621	-13.830%
2025-07-07	37.3300	37.7400	37.2100	37.6900	+1.127%	4,873,585	-14.699%
2025-07-03	37.6600	37.8200	37.0297	37.2700	-1.428%	3,075,317	-13.738%
2025-07-02	37.0400	38.0600	36.6500	37.8100	+2.800%	5,840,958	-14.970%
2025-07-01	36.4300	37.0500	36.2250	36.7800	+0.822%	5,642,750	-12.588%
2025-06-30	35.1400	36.5000	35.1300	36.4800	+3.284%	5,955,141	-11.870%
2025-06-27	35.1200	35.4100	34.8756	35.3200	+0.398%	4,663,710	-8.975%
2025-06-26	35.5300	35.8500	35.1400	35.1800	-0.818%	3,770,178	-8.613%
2025-06-25	35.6100	36.0900	35.2503	35.4700	-0.197%	3,972,710	-9.360%
2025-06-24	35.7000	35.9150	35.3600	35.5400	-1.387%	3,808,542	-9.539%
2025-06-23	36.3700	36.7700	35.7200	36.0400	-0.826%	6,638,960	-10.794%
2025-06-20	36.4700	36.5900	35.8700	36.3400	-0.274%	10,469,162	-11.530%
2025-06-18	36.3500	36.9800	36.1500	36.4400	+0.774%	5,797,258	-11.773%
2025-06-17	35.9100	36.3900	35.7900	36.1600	+0.417%	4,874,194	-11.090%
2025-06-16	35.8400	36.7400	35.5100	36.0100	+0.699%	5,856,916	-10.719%
2025-06-13	34.6900	36.2450	34.5800	35.7600	+3.382%	8,012,920	-10.095%
2025-06-12	34.5250	34.9250	34.0800	34.5900	-0.173%	5,317,292	-7.054%
2025-06-11	34.1800	34.7200	33.5100	34.6500	+1.673%	7,543,550	-7.215%
2025-06-10	34.7300	34.8500	34.0400	34.0800	-1.474%	8,516,093	-5.663%
2025-06-09	34.9300	35.2750	34.5800	34.5900	-0.603%	6,053,151	-7.054%
2025-06-06	34.3000	35.4350	33.9900	34.8000	-4.396%	11,037,580	-7.615%
2025-06-05	36.7900	36.8900	36.2500	36.4000	-1.141%	6,218,494	-11.676%
2025-06-04	37.3900	37.6900	36.6750	36.8200	-0.352%	4,775,818	-12.683%
2025-06-03	36.6400	37.4300	36.4100	36.9500	+0.435%	4,676,662	-12.991%
2025-06-02	36.1500	36.8900	36.1236	36.7900	+1.799%	5,103,248	-12.612%
2025-05-30	35.8200	36.3350	35.6800	36.1400	+0.640%	6,944,306	-11.040%
2025-05-29	36.1000	36.1200	35.6305	35.9100	-0.333%	3,690,939	-10.471%
2025-05-28	35.9150	36.2100	35.7800	36.0300	-0.055%	2,519,213	-10.769%
2025-05-27	35.2300	36.1400	35.1300	36.0500	+2.707%	5,188,991	-10.818%
2025-05-23	34.7100	35.1700	34.6000	35.1000	+0.257%	2,932,793	-8.405%
2025-05-22	35.3900	35.5350	34.9700	35.0100	-1.491%	3,168,694	-8.169%
2025-05-21	35.1000	35.8950	35.0700	35.5400	+0.028%	4,224,967	-9.539%
2025-05-20	35.3700	35.9600	35.2300	35.5300	+0.509%	4,449,931	-9.513%
2025-05-19	34.9800	35.4700	34.6351	35.3500	+0.398%	3,951,053	-9.052%
2025-05-16	34.5100	35.3150	34.4600	35.2100	+1.558%	5,309,575	-8.691%
2025-05-15	33.6400	34.7800	33.5200	34.6700	+2.939%	5,202,570	-7.269%
2025-05-14	34.2300	34.2300	33.4100	33.6800	-1.607%	4,988,847	-4.543%
2025-05-13	33.2700	34.4200	33.0550	34.2300	+3.885%	6,670,968	-6.077%
2025-05-12	33.0200	33.3200	32.5800	32.9500	+0.857%	6,073,145	-2.428%
2025-05-09	32.2800	32.7100	31.8500	32.6700	+1.302%	4,675,262	-1.592%
2025-05-08	32.1600	32.4200	31.3650	32.2500	+2.186%	6,388,224	-0.310%
2025-05-07	30.3700	31.9900	29.4500	31.5600	+3.645%	11,988,055	+1.869%
2025-05-06	30.7400	31.0900	30.3200	30.4500	-0.490%	7,594,504	+5.583%
2025-05-05	30.5200	30.8600	30.2100	30.6000	+0.295%	6,002,288	+5.065%
2025-05-02	30.8300	30.8400	30.2200	30.5100	+0.131%	5,618,981	+5.375%
2025-05-01	30.5000	30.9000	30.3600	30.4700	+0.230%	6,293,577	+5.514%
2025-04-30	29.9300	30.5200	29.4100	30.4000	+0.496%	5,790,304	+5.757%
2025-04-29	29.5400	30.3900	29.1400	30.2500	+2.404%	6,186,865	+6.281%
2025-04-28	29.1100	29.8400	29.1100	29.5400	+1.407%	5,474,133	+8.835%
2025-04-25	28.7500	29.1700	28.6900	29.1300	+0.691%	3,649,321	+10.367%
2025-04-24	28.4000	29.2150	28.1518	28.9300	+3.506%	6,142,975	+11.130%
2025-04-23	28.0000	28.3800	27.1720	27.9500	+0.323%	4,865,211	+15.027%
2025-04-22	27.4900	27.9300	27.1600	27.8600	+2.426%	4,215,127	+15.398%
2025-04-21	27.1600	27.7300	26.9200	27.2000	-0.257%	3,605,250	+18.199%
2025-04-17	27.1500	27.4850	26.8750	27.2700	+1.112%	4,209,661	+17.895%
2025-04-16	26.3800	27.6600	26.3000	26.9700	+2.198%	5,903,469	+19.207%
2025-04-15	26.6100	26.8800	26.2600	26.3900	-0.715%	3,281,102	+21.826%
2025-04-14	25.7500	27.0000	25.5900	26.5800	+2.983%	5,222,265	+20.956%
2025-04-11	24.6100	25.9400	24.3500	25.8100	+6.653%	6,243,887	+24.564%
2025-04-10	24.2800	24.6100	23.6200	24.2000	-1.945%	4,766,328	+32.851%
2025-04-09	22.5400	25.1300	22.4600	24.6800	+8.436%	9,313,881	+30.267%
2025-04-08	24.3000	24.4800	22.3700	22.7600	-3.437%	7,912,787	+41.257%
2025-04-07	22.7600	24.6100	22.3600	23.5700	+0.512%	8,016,574	+36.402%
2025-04-04	24.9700	25.0100	22.6900	23.4500	-9.669%	10,127,016	+37.100%
2025-04-03	25.4000	26.5900	25.2700	25.9600	-1.927%	7,708,170	+23.844%
2025-04-02	26.2500	26.5200	26.0000	26.4700	-1.231%	3,568,839	+21.458%
2025-04-01	27.1300	27.1900	26.4300	26.8000	-0.777%	3,917,885	+19.963%
2025-03-31	26.8500	27.2100	26.6501	27.0100	-0.881%	4,011,153	+19.030%
2025-03-28	27.5100	27.8000	27.1500	27.2500	-0.837%	3,660,044	+17.982%
2025-03-27	27.0000	27.7200	26.8300	27.4800	+1.327%	3,460,649	+16.994%
2025-03-26	27.2000	27.3800	26.8300	27.1200	-0.221%	4,916,637	+18.547%
2025-03-25	27.6800	27.9000	26.6400	27.1800	-1.629%	8,213,837	+18.286%
2025-03-24	27.8300	28.1195	27.3600	27.6300	-0.719%	4,368,214	+16.359%
2025-03-21	28.1800	28.3100	27.7600	27.8300	-1.938%	6,647,661	+15.523%
2025-03-20	28.2300	28.6600	27.8019	28.3800	+1.466%	6,817,736	+13.284%
2025-03-19	27.8600	28.3400	27.5400	27.9700	+2.831%	8,215,888	+14.945%
2025-03-18	26.7200	27.4000	26.6050	27.2000	+2.525%	6,936,528	+18.199%
2025-03-17	25.9200	26.7050	25.9200	26.5300	+2.432%	4,452,127	+21.184%
2025-03-14	25.4000	25.9900	25.2900	25.9000	+3.352%	4,870,505	+24.131%
2025-03-13	24.7100	25.4300	24.5800	25.0600	+1.499%	4,879,059	+28.292%
2025-03-12	24.9200	25.1100	24.5900	24.6900	-0.684%	4,115,778	+30.215%
2025-03-11	24.7600	25.1100	24.4000	24.8600	-0.080%	4,846,563	+29.324%
2025-03-10	25.1100	25.7700	24.6500	24.8800	-1.034%	5,772,781	+29.220%
2025-03-07	24.7600	25.7500	24.7200	25.1400	+1.699%	5,904,368	+27.884%
2025-03-06	23.9400	25.0750	23.9400	24.7200	+2.445%	5,281,070	+30.057%
2025-03-05	23.7000	24.4400	23.4200	24.1300	+4.549%	5,330,823	+33.237%
2025-03-04	22.9800	23.7350	22.4809	23.0800	-1.072%	12,225,203	+39.298%
2025-03-03	24.9000	24.9000	23.1500	23.3300	-2.467%	7,488,532	+37.805%
2025-02-28	24.5000	24.7300	23.0500	23.9200	-4.663%	33,304,105	+34.406%
2025-02-27	25.4200	25.5100	25.0350	25.0900	-0.515%	4,693,867	+28.139%
2025-02-26	25.4700	25.6600	25.0100	25.2200	-1.137%	3,731,431	+27.478%
2025-02-25	25.4000	25.8100	25.1850	25.5100	+0.671%	5,875,381	+26.029%
2025-02-24	25.8000	25.9000	25.2700	25.3400	-1.630%	3,482,068	+26.875%
2025-02-21	26.7500	26.8550	25.6800	25.7600	-3.231%	5,517,516	+24.806%
2025-02-20	27.2900	27.4300	26.1350	26.6200	-1.880%	5,634,596	+20.774%
2025-02-19	26.7600	27.2600	26.6200	27.1300	+0.037%	4,755,376	+18.504%
2025-02-18	26.5900	27.1350	26.2600	27.1200	+2.301%	4,421,791	+18.547%
2025-02-14	26.6000	26.7800	26.3800	26.5100	+0.303%	3,014,806	+21.275%
2025-02-13	26.2600	26.6900	25.9300	26.4300	+1.109%	3,127,557	+21.642%
2025-02-12	26.6000	26.9800	25.3400	26.1400	-3.006%	6,956,352	+22.992%
2025-02-11	27.2500	27.4500	26.7650	26.9500	-1.750%	3,615,609	+19.295%
2025-02-10	27.1600	27.5400	26.7140	27.4300	+2.160%	3,476,069	+17.207%
2025-02-07	26.4500	26.9000	26.2500	26.8500	+1.359%	4,436,041	+19.739%
2025-02-06	28.0100	28.1200	26.3500	26.4900	-4.712%	6,481,424	+21.367%
2025-02-05	28.1600	28.6900	27.7800	27.8000	-1.453%	7,441,045	+15.647%
2025-02-04	27.5000	28.4000	27.3950	28.2100	+4.250%	3,415,646	+13.967%
2025-02-03	26.9700	27.2800	26.1600	27.0600	-2.976%	6,563,352	+18.810%
2025-01-31	28.5100	28.5450	27.6900	27.8900	-2.414%	3,065,846	+15.274%
2025-01-30	28.6700	28.7400	28.2700	28.5800	-0.349%	3,605,118	+12.491%
2025-01-29	28.2100	28.8299	28.1400	28.6800	+1.774%	3,602,285	+12.099%
2025-01-28	28.1000	28.2400	27.7500	28.1800	+0.679%	3,649,170	+14.088%
2025-01-27	28.5000	28.5850	27.8800	27.9900	-0.780%	3,590,362	+14.862%
2025-01-24	28.9250	28.9250	28.0899	28.2100	-2.049%	4,771,051	+13.967%
2025-01-23	27.7150	28.8500	27.6400	28.8000	+3.597%	4,549,148	+11.632%
2025-01-22	27.8300	28.7500	27.7700	27.8000	+2.545%	6,181,591	+15.647%
2025-01-21	26.9500	27.1650	26.6100	27.1100	-0.111%	4,434,244	+18.591%
2025-01-17	26.8550	27.3100	26.6000	27.1400	+1.572%	4,168,610	+18.460%
2025-01-16	26.9100	26.9800	26.5600	26.7200	-1.110%	4,075,447	+20.322%
2025-01-15	27.4900	27.5600	26.9600	27.0200	-0.442%	4,125,874	+18.986%
2025-01-14	26.8300	27.1600	26.5550	27.1400	+1.193%	4,246,011	+18.460%
2025-01-13	25.4350	26.8200	25.4350	26.8200	+8.014%	6,207,392	+19.873%
2025-01-10	24.7500	25.0800	24.0750	24.8300	+0.608%	4,274,445	+29.480%
2025-01-08	25.0300	25.0600	24.5914	24.6800	-2.257%	3,439,953	+30.267%
2025-01-07	25.4500	25.5850	25.1200	25.2500	-0.551%	4,692,702	+27.327%
2025-01-06	25.7700	26.1800	25.2400	25.3900	+0.954%	6,172,115	+26.625%
2025-01-03	24.4400	25.5900	24.4300	25.1500	+3.158%	6,614,455	+27.833%
2025-01-02	24.7900	25.0200	24.3100	24.3800	-0.814%	3,070,478	+31.870%
2024-12-31	24.2000	24.7800	24.1700	24.5800	+2.417%	4,440,393	+30.797%
2024-12-30	23.7900	24.1500	23.5600	24.0000	+0.545%	3,418,103	+33.958%
2024-12-27	24.0800	24.2200	23.6500	23.8700	-0.872%	2,854,245	+34.688%
2024-12-26	24.1500	24.3300	24.0050	24.0800	-0.783%	2,137,269	+33.513%
2024-12-24	24.2100	24.3600	23.9400	24.2700	-0.041%	1,452,076	+32.468%
2024-12-23	24.1600	24.3900	23.6000	24.2800	+0.872%	4,636,035	+32.414%
2024-12-20	23.8700	24.3700	23.8400	24.0700	+0.796%	7,115,059	+33.569%
2024-12-19	24.3900	24.5600	23.7020	23.8800	-1.647%	4,566,098	+34.631%
2024-12-18	25.3000	25.6300	24.2400	24.2800	-4.560%	3,873,833	+32.414%
2024-12-17	25.7200	26.0600	25.1700	25.4400	-1.548%	3,654,347	+26.376%
2024-12-16	26.4700	26.5300	25.8250	25.8400	-3.546%	3,917,551	+24.420%
2024-12-13	26.5900	27.1400	26.3650	26.7900	+0.488%	2,944,931	+20.007%
2024-12-12	26.7000	26.8700	26.3300	26.6600	-0.411%	3,599,370	+20.593%
2024-12-11	26.1100	26.8450	26.0200	26.7700	+3.679%	4,837,427	+20.097%
2024-12-10	25.9000	26.2500	25.3400	25.8200	-0.730%	3,952,107	+24.516%
2024-12-09	25.9700	26.9400	25.8900	26.0100	+1.681%	4,868,190	+23.606%
2024-12-06	25.7300	25.9100	25.3300	25.5800	-0.117%	3,157,770	+25.684%
2024-12-05	26.4700	26.7700	25.6000	25.6100	-4.154%	4,559,948	+25.537%
2024-12-04	27.7100	27.8400	26.5800	26.7200	-3.118%	3,301,740	+20.322%
2024-12-03	27.8000	27.8900	27.0700	27.5800	0.000%	4,138,033	+16.570%
2024-12-02	26.5500	27.7800	26.4100	27.5800	+4.233%	5,765,964	+16.570%
2024-11-29	25.7200	26.8100	25.7138	26.4600	+2.837%	5,888,950	+21.504%
2024-11-27	25.4900	25.9800	25.4000	25.7300	+1.299%	4,077,843	+24.951%
2024-11-26	26.0000	26.0250	25.3200	25.4000	-3.164%	4,049,120	+26.575%
2024-11-25	26.1100	26.4400	26.0100	26.2300	+0.768%	6,090,538	+22.570%
2024-11-22	25.9300	26.2500	25.7900	26.0300	-0.077%	3,585,221	+23.511%
2024-11-21	25.5500	26.1400	25.4800	26.0500	+2.398%	4,354,646	+23.417%
2024-11-20	25.2500	25.5910	25.1800	25.4400	+0.197%	5,065,610	+26.376%
2024-11-19	25.5000	25.7800	25.3810	25.3900	-1.627%	3,210,082	+26.625%
2024-11-18	26.3400	26.4600	25.7116	25.8100	-2.161%	2,956,749	+24.564%
2024-11-15	26.7400	26.9700	26.3600	26.3800	+0.228%	3,295,181	+21.873%
2024-11-14	26.0000	26.4000	25.6550	26.3200	+0.766%	3,309,492	+22.150%
2024-11-13	25.8600	26.7750	25.7900	26.1200	+1.005%	4,803,040	+23.086%
2024-11-12	27.5900	27.8100	25.3000	25.8600	-7.742%	7,515,875	+24.323%
2024-11-11	27.6900	28.2900	27.5950	28.0300	+1.082%	3,361,992	+14.699%
2024-11-08	28.0200	28.0800	27.3850	27.7300	-2.152%	3,641,560	+15.939%
2024-11-07	27.8100	28.5500	27.5600	28.3400	+2.718%	5,185,139	+13.444%
2024-11-06	28.5300	28.8300	27.0000	27.5900	-1.745%	5,407,166	+16.528%
2024-11-05	27.8600	28.2849	27.5000	28.0800	-0.882%	3,052,830	+14.494%
2024-11-04	28.3900	29.2000	28.2600	28.3300	+5.355%	7,378,079	+13.484%
2024-11-01	26.8300	27.2900	26.7000	26.8900	+0.486%	2,031,890	+19.561%
2024-10-31	27.3400	27.4800	26.7600	26.7600	-1.509%	3,205,175	+20.142%
2024-10-30	26.7400	27.4000	26.7300	27.1700	+1.798%	2,913,085	+18.329%
2024-10-29	27.2100	27.3900	26.6700	26.6900	-2.055%	2,927,058	+20.457%
2024-10-28	26.9200	27.3200	26.7800	27.2500	+1.151%	2,733,608	+17.982%
2024-10-25	26.9800	27.4100	26.8526	26.9400	+0.861%	3,591,958	+19.339%
2024-10-24	26.7000	26.8099	25.9900	26.7100	+0.907%	4,753,448	+20.367%
2024-10-23	26.1800	26.6000	26.1800	26.4700	+0.113%	3,324,555	+21.458%
2024-10-22	26.0200	26.4700	25.7100	26.4400	+1.614%	2,063,551	+21.596%
2024-10-21	26.3400	26.3871	25.8250	26.0200	-0.914%	2,122,176	+23.559%
2024-10-18	26.2400	26.5500	26.1200	26.2600	+1.117%	3,016,806	+22.430%
2024-10-17	25.8000	25.9700	25.5050	25.9700	-0.345%	3,489,257	+23.797%
2024-10-16	25.7300	26.2150	25.6600	26.0600	+2.076%	3,522,582	+23.369%
2024-10-15	25.9200	26.0900	25.5000	25.5300	-2.371%	3,697,227	+25.930%
2024-10-14	25.9000	26.3100	25.7900	26.1500	-0.038%	3,310,782	+22.945%
2024-10-11	26.3800	26.6300	26.1400	26.1600	-0.872%	2,449,146	+22.898%
2024-10-10	25.7400	26.8500	25.6800	26.3900	+4.432%	6,542,246	+21.826%
2024-10-09	25.7200	26.0800	25.2100	25.2700	-2.092%	5,195,780	+27.226%
2024-10-08	25.4000	25.8600	24.9800	25.8100	+0.272%	5,541,035	+24.564%
2024-10-07	26.9600	26.9600	25.5000	25.7400	-4.419%	5,118,123	+24.903%
2024-10-04	27.0950	27.2400	26.8201	26.9300	+0.523%	2,001,204	+19.384%
2024-10-03	26.7800	26.9150	26.3550	26.7900	-1.144%	2,792,867	+20.007%
2024-10-02	27.3100	27.7200	26.8700	27.1000	+0.185%	3,043,564	+18.635%
2024-10-01	26.6800	27.2700	26.3400	27.0500	+1.008%	3,394,848	+18.854%
2024-09-30	26.9300	27.1350	26.5950	26.7800	-0.888%	2,989,239	+20.052%
2024-09-27	26.6900	27.5300	26.6900	27.0200	+1.847%	3,438,002	+18.986%
2024-09-26	25.7599	26.9989	25.6600	26.5300	+4.655%	4,837,273	+21.184%
2024-09-25	26.0100	26.0200	25.3200	25.3500	-0.977%	2,762,098	+26.824%
2024-09-24	25.8100	26.4200	25.5150	25.6000	+1.026%	4,263,537	+25.586%
2024-09-23	25.5900	25.7600	25.2200	25.3400	-0.861%	4,528,597	+26.875%
2024-09-20	26.4600	26.5550	25.4900	25.5600	-4.377%	11,042,164	+25.782%
2024-09-19	26.5000	26.9950	26.1500	26.7300	+3.284%	5,513,417	+20.277%
2024-09-18	25.7000	26.3400	25.6700	25.8800	+0.897%	3,145,644	+24.227%
2024-09-17	25.5500	25.9500	25.5500	25.6500	+0.865%	2,921,134	+25.341%
2024-09-16	25.4800	26.0000	25.0600	25.4300	-3.638%	4,616,585	+26.425%
2024-09-13	25.4800	26.4700	25.4200	26.3900	+4.805%	5,701,810	+21.826%
2024-09-12	24.9100	25.3900	24.8200	25.1800	+1.165%	2,896,261	+27.681%
2024-09-11	24.6300	24.9350	24.1150	24.8900	+1.426%	4,240,829	+29.168%
2024-09-10	25.0000	25.0000	24.2800	24.5400	-2.075%	4,961,670	+31.011%
2024-09-09	25.6100	25.6800	25.0400	25.0600	-2.033%	4,167,926	+28.292%
2024-09-06	26.4700	26.5000	25.5600	25.5800	-3.653%	5,356,120	+25.684%
2024-09-05	27.3500	27.5100	26.5100	26.5500	-2.961%	2,908,231	+21.092%
2024-09-04	27.5400	27.7700	27.2900	27.3600	-0.328%	2,792,686	+17.507%
2024-09-03	28.2500	28.2800	27.2650	27.4500	-3.920%	4,183,555	+17.122%
2024-08-30	28.7000	28.8200	28.3000	28.5700	-0.140%	2,981,794	+12.531%
2024-08-29	28.9400	29.1800	28.3300	28.6100	-0.174%	2,652,617	+12.373%
2024-08-28	28.6100	28.9300	28.4182	28.6600	-0.796%	2,517,338	+12.177%
2024-08-27	28.5000	29.0200	28.3900	28.8900	+0.838%	2,398,792	+11.284%
2024-08-26	28.7100	29.2300	28.6200	28.6500	+0.456%	2,174,705	+12.216%
2024-08-23	28.0000	28.5500	27.8200	28.5200	+2.590%	1,922,532	+12.728%
2024-08-22	27.9100	27.9650	27.5700	27.8000	-0.430%	2,108,094	+15.647%
2024-08-21	27.5400	28.2900	27.4300	27.9200	+2.421%	2,745,693	+15.150%
2024-08-20	27.9700	27.9700	27.2100	27.2600	-2.469%	2,697,069	+17.938%
2024-08-19	27.8000	28.4400	27.8000	27.9500	+0.830%	3,014,547	+15.027%
2024-08-16	27.7000	27.9300	27.5100	27.7200	+0.072%	3,196,123	+15.981%
2024-08-15	28.0800	28.4500	27.6300	27.7000	+0.217%	2,895,457	+16.065%
2024-08-14	27.9800	28.0500	27.6300	27.6400	-1.637%	2,574,077	+16.317%
2024-08-13	27.4500	28.4650	27.4500	28.1000	+2.705%	3,548,188	+14.413%
2024-08-12	27.1600	27.6250	27.0600	27.3600	+1.146%	2,806,269	+17.507%
2024-08-09	26.8100	27.1300	26.3836	27.0500	+0.858%	3,748,697	+18.854%
2024-08-08	26.8500	27.2650	26.6950	26.8200	+0.827%	4,417,469	+19.873%
2024-08-07	27.4800	27.9800	26.6000	26.6000	-1.445%	5,246,142	+20.865%
2024-08-06	26.5900	27.2300	26.4800	26.9900	+1.772%	3,411,368	+19.118%
2024-08-05	26.7400	26.9500	26.0900	26.5200	-3.141%	4,361,375	+21.229%
2024-08-02	28.3500	28.3500	27.1200	27.3800	-5.128%	3,715,830	+17.421%
2024-08-01	29.6800	29.9400	28.6400	28.8600	-3.057%	2,363,158	+11.400%
2024-07-31	29.7000	30.3550	29.5650	29.7700	+0.676%	2,767,167	+7.995%
2024-07-30	29.0100	29.7000	29.0100	29.5700	+1.232%	2,004,680	+8.725%
2024-07-29	29.4700	29.5700	28.8200	29.2100	-1.217%	2,236,954	+10.065%
2024-07-26	29.4600	29.7600	29.2700	29.5700	+0.922%	2,080,629	+8.725%
2024-07-25	28.5100	29.6290	28.4000	29.3000	+2.591%	2,885,862	+9.727%
2024-07-24	28.7700	29.0650	28.5400	28.5600	-0.384%	2,300,486	+12.570%
2024-07-23	29.0700	29.1500	28.6400	28.6700	-2.450%	2,410,204	+12.138%
2024-07-22	29.7900	29.8500	29.0050	29.3900	-0.843%	2,196,478	+9.391%
2024-07-19	29.9000	29.9000	29.1800	29.6400	-0.637%	2,551,133	+8.468%
2024-07-18	30.3500	30.7450	29.7900	29.8300	-2.548%	3,575,004	+7.777%
2024-07-17	29.7800	30.7700	29.6700	30.6100	+2.787%	5,337,221	+5.031%
2024-07-16	28.3700	29.8050	28.3700	29.7800	+3.224%	3,406,286	+7.958%
2024-07-15	28.2900	28.9500	27.9850	28.8500	+1.620%	3,007,334	+11.438%
2024-07-12	28.4200	28.6500	28.1000	28.3900	+1.068%	2,846,696	+13.244%
2024-07-11	27.1800	28.2800	27.1500	28.0900	+4.696%	3,905,924	+14.454%
2024-07-10	27.0000	27.0000	26.5400	26.8300	-0.297%	2,952,662	+19.829%
2024-07-09	26.9800	27.2600	26.8100	26.9100	-0.554%	4,398,276	+19.472%
2024-07-08	27.2300	27.4000	26.8000	27.0600	-0.442%	4,594,297	+18.810%
2024-07-05	27.5200	27.5800	27.0100	27.1800	-1.343%	4,502,256	+18.286%
2024-07-03	27.9600	28.1500	27.5500	27.5500	-0.792%	1,995,223	+16.697%
2024-07-02	28.0500	28.3150	27.5400	27.7700	-0.680%	3,097,080	+15.772%
2024-07-01	28.9500	29.0000	27.9500	27.9600	-3.253%	3,331,137	+14.986%
2024-06-28	29.8300	29.8700	28.7900	28.9000	-2.100%	6,299,065	+11.246%
2024-06-27	29.3700	29.8600	29.3700	29.5200	-0.270%	4,030,609	+8.909%
2024-06-26	29.2300	29.6400	29.0800	29.6000	+0.817%	3,555,565	+8.615%
2024-06-25	28.7800	29.4750	28.7000	29.3600	+0.859%	5,409,456	+9.503%
2024-06-24	28.1800	29.2750	27.9500	29.1100	+4.712%	6,313,411	+10.443%
2024-06-21	27.7900	28.3100	27.6350	27.8000	+0.289%	14,242,019	+15.647%
2024-06-20	27.2300	27.9600	27.1600	27.7200	+2.062%	4,559,047	+15.981%
2024-06-18	26.8900	27.6300	26.8800	27.1600	+0.967%	3,716,365	+18.373%
2024-06-17	27.0000	27.1600	26.6700	26.9000	-0.957%	3,386,239	+19.517%
2024-06-14	27.4500	27.5100	26.9500	27.1600	-1.523%	3,533,558	+18.373%
2024-06-13	28.0100	28.2700	27.4550	27.5800	-1.781%	3,143,623	+16.570%
2024-06-12	28.8000	28.8800	27.7600	28.0800	-0.742%	3,594,814	+14.494%
2024-06-11	28.3000	28.3400	27.9350	28.2900	-1.634%	4,336,366	+13.644%
2024-06-10	28.2100	28.8550	27.9400	28.7600	+1.697%	4,726,261	+11.787%
2024-06-07	28.7700	28.8900	28.2600	28.2800	-2.684%	3,783,088	+13.685%
2024-06-06	29.0900	29.3500	28.8200	29.0600	-0.275%	3,132,732	+10.633%
2024-06-05	29.8300	29.8750	28.9050	29.1400	-2.050%	3,230,095	+10.329%
2024-06-04	30.2000	30.2900	29.7101	29.7500	-2.746%	3,096,245	+8.067%
2024-06-03	31.0000	31.2000	29.4500	30.5900	-1.099%	3,467,681	+5.100%
2024-05-31	30.1200	30.9700	29.9200	30.9300	+2.894%	6,456,090	+3.944%
2024-05-30	29.7500	30.4450	29.7500	30.0600	+0.940%	5,162,195	+6.953%
2024-05-29	30.5800	31.0800	29.7450	29.7800	-4.337%	3,931,328	+7.958%
2024-05-28	31.0800	31.3950	30.9900	31.1300	+0.484%	4,084,536	+3.277%
2024-05-24	31.1500	31.3100	30.7000	30.9800	-0.193%	2,684,280	+3.777%
2024-05-23	32.0000	32.1000	30.9900	31.0400	-2.236%	2,942,074	+3.576%
2024-05-22	30.5500	32.2900	30.4900	31.7500	+2.884%	4,413,085	+1.260%
2024-05-21	30.6600	30.9400	30.2489	30.8600	+0.260%	3,288,701	+4.180%
2024-05-20	30.5700	30.9100	30.5100	30.7800	+0.555%	3,670,820	+4.451%
2024-05-17	30.9000	30.9000	30.3950	30.6100	-0.520%	2,321,728	+5.031%
2024-05-16	30.2000	30.8900	30.1450	30.7700	+1.854%	3,820,929	+4.485%
2024-05-15	30.2500	30.2800	29.7000	30.2100	+0.432%	2,830,450	+6.422%
2024-05-14	29.8900	30.2400	29.7600	30.0800	+2.105%	3,378,840	+6.882%
2024-05-13	29.7400	29.9950	29.4000	29.4600	+0.102%	2,451,619	+9.131%
2024-05-10	30.0500	30.1498	29.3700	29.4300	-1.539%	2,656,106	+9.242%
2024-05-09	29.7000	30.1100	29.4500	29.8900	+1.082%	3,173,533	+7.561%
2024-05-08	29.4200	29.8100	29.3300	29.5700	-1.037%	3,106,459	+8.725%
2024-05-07	29.2000	30.1000	29.1300	29.8800	+2.893%	5,144,270	+7.597%
2024-05-06	29.0700	29.2850	28.7150	29.0400	+1.255%	5,460,905	+10.709%
2024-05-03	28.7000	29.4800	28.4800	28.6800	+0.950%	5,120,262	+12.099%
2024-05-02	29.6500	29.7400	27.8300	28.4100	-5.079%	12,472,513	+13.164%
2024-05-01	31.1500	31.4200	29.7600	29.9300	-4.651%	8,651,118	+7.417%
2024-04-30	31.0300	31.6600	30.6125	31.3900	+1.717%	7,688,706	+2.421%
2024-04-29	30.4900	31.0600	30.4100	30.8600	+2.017%	3,696,405	+4.180%
2024-04-26	30.1100	30.3900	30.0300	30.2500	-0.099%	2,598,005	+6.281%
2024-04-25	30.3300	30.4900	29.5200	30.2800	-0.689%	4,671,973	+6.176%
2024-04-24	30.2000	30.5400	30.1100	30.4900	+0.263%	3,457,237	+5.444%
2024-04-23	30.5000	30.8200	30.3500	30.4100	-1.074%	3,397,526	+5.722%
2024-04-22	30.7700	31.0100	30.3500	30.7400	-0.839%	2,790,967	+4.587%
2024-04-19	30.3600	31.0750	30.2900	31.0000	+1.739%	2,828,141	+3.710%
2024-04-18	30.6600	30.8600	30.3500	30.4700	+0.594%	2,939,848	+5.514%
2024-04-17	30.6000	30.9400	30.2600	30.2900	-0.427%	2,941,411	+6.141%
2024-04-16	30.7500	30.8350	30.4000	30.4200	-1.744%	3,249,928	+5.687%
2024-04-15	31.4000	31.6480	30.7350	30.9600	-0.514%	3,339,050	+3.844%
2024-04-12	31.9300	32.0300	30.9100	31.1200	-2.993%	3,564,292	+3.310%
2024-04-11	32.5900	32.6600	31.8300	32.0800	-1.836%	3,736,193	+0.218%
2024-04-10	33.0000	33.1750	32.1500	32.6800	-1.891%	4,163,994	-1.622%
2024-04-09	32.8200	33.3200	32.5400	33.3100	+2.303%	3,996,395	-3.482%
2024-04-08	33.1600	33.4350	32.4700	32.5600	-1.184%	3,626,656	-1.259%
2024-04-05	32.5300	33.0800	32.4200	32.9500	+0.519%	4,266,694	-2.428%
2024-04-04	32.8100	33.0000	32.4350	32.7800	+0.707%	5,200,441	-1.922%
2024-04-03	32.1900	32.5900	31.9700	32.5500	+1.370%	3,258,914	-1.229%
2024-04-02	32.4500	32.8800	31.8750	32.1100	-0.987%	4,546,086	+0.125%
2024-04-01	32.7800	32.9096	32.2350	32.4300	-0.092%	4,939,888	-0.863%
2024-03-28	32.1800	32.5650	31.4700	32.4600	+1.406%	7,077,946	-0.955%
2024-03-27	30.6100	32.0200	30.5300	32.0100	+4.951%	4,885,624	+0.437%
2024-03-26	30.8800	31.3000	30.4250	30.5000	-2.525%	5,368,847	+5.410%
2024-03-25	31.3300	31.7500	31.1750	31.2900	+0.353%	3,864,268	+2.748%
2024-03-22	32.0600	32.1400	31.1050	31.1800	-2.684%	4,087,372	+3.111%
2024-03-21	32.3000	32.4900	32.0300	32.0400	-0.713%	3,311,258	+0.343%
2024-03-20	32.0300	32.4500	31.8500	32.2700	+0.342%	3,562,234	-0.372%
2024-03-19	32.1600	32.2050	31.8300	32.1600	-0.186%	3,276,484	-0.031%

document.getElementById("ZZccRl").onerror = function(){this.style.display='none';}; .dark-mode .k7BqVq{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .k7BqVq{ color: #333333; background-color: white; border: 2px solid #333333; }MOSThe Mosaic Companystock NYSE

MOS
The Mosaic Company
stock NYSE