Dark

MOS
The Mosaic Company
stock NYSE

At Close

Feb 17, 2026 3:59:59 PM EST

29.08USD-1.922%(-0.57)4,435,324

27.41Bid 30.69Ask 3.28Spread

Pre-market

Feb 17, 2026 9:21:30 AM EST

29.65USD0.000%(0.00)1,068

After-hours

Feb 17, 2026 4:53:30 PM EST

29.08USD0.000%(0.00)22,789

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-17	29.5900	29.8600	28.7900	29.0800	-1.922%	4,435,324	0.000%
2026-02-13	29.3700	29.9100	29.1200	29.6500	-0.403%	4,223,972	-1.922%
2026-02-12	31.0000	31.1000	29.6300	29.7700	-4.399%	6,101,281	-2.318%
2026-02-11	30.5100	31.2800	30.4150	31.1400	+3.386%	6,303,120	-6.615%
2026-02-10	29.7400	30.2050	29.5900	30.1200	+1.894%	5,484,653	-3.453%
2026-02-09	28.5800	29.7000	28.5314	29.5600	+3.357%	5,069,168	-1.624%
2026-02-06	28.0000	28.7000	27.9000	28.6000	+3.026%	4,542,037	+1.678%
2026-02-05	28.5500	28.8800	27.3500	27.7600	-3.678%	6,603,887	+4.755%
2026-02-04	28.3000	28.9578	28.2100	28.8200	+1.801%	7,078,345	+0.902%
2026-02-03	27.3000	28.3700	27.3000	28.3100	+3.814%	6,097,907	+2.720%
2026-02-02	27.3900	27.6800	26.6700	27.2700	-0.836%	8,003,157	+6.637%
2026-01-30	27.5000	28.0800	27.1600	27.5000	-1.926%	8,285,407	+5.745%
2026-01-29	28.5500	29.0400	27.7500	28.0400	-0.355%	4,743,367	+3.709%
2026-01-28	28.7700	29.0700	27.7800	28.1400	-1.055%	5,322,727	+3.340%
2026-01-27	28.2900	28.8500	28.0750	28.4400	+0.388%	4,263,995	+2.250%
2026-01-26	29.0900	29.1200	28.2200	28.3300	-1.598%	5,710,197	+2.647%
2026-01-23	28.2400	29.1300	28.2000	28.7900	+2.237%	6,428,549	+1.007%
2026-01-22	27.8200	28.7850	27.7000	28.1600	+1.844%	10,595,364	+3.267%
2026-01-21	27.4300	27.8750	27.1300	27.6500	+2.294%	7,147,228	+5.172%
2026-01-20	26.3300	27.1400	26.3200	27.0300	+2.581%	7,091,022	+7.584%
2026-01-16	26.4800	26.8800	25.8500	26.3500	-4.460%	14,189,206	+10.361%
2026-01-15	27.8400	28.1500	27.1150	27.5800	-0.217%	6,484,901	+5.439%
2026-01-14	27.0500	28.1700	27.0300	27.6400	+5.456%	12,120,799	+5.210%
2026-01-13	26.4400	26.7600	26.0600	26.2100	+1.905%	7,247,147	+10.950%
2026-01-12	26.0100	26.2000	25.4200	25.7200	-1.001%	6,764,220	+13.064%
2026-01-09	26.7200	27.2500	25.7650	25.9800	-1.888%	8,426,566	+11.932%
2026-01-08	25.4100	26.8273	25.3400	26.4800	+4.664%	9,980,458	+9.819%
2026-01-07	25.2200	25.5600	24.6900	25.3000	+0.556%	6,057,048	+14.941%
2026-01-06	24.9600	25.2350	24.7000	25.1600	+1.166%	6,390,391	+15.580%
2026-01-05	25.2100	25.4200	24.4800	24.8700	-0.600%	6,438,322	+16.928%
2026-01-02	24.1000	25.3650	23.9900	25.0200	+3.861%	6,574,098	+16.227%
2025-12-31	24.1300	24.3050	24.0300	24.0900	-0.248%	4,500,596	+20.714%
2025-12-30	24.1400	24.3750	24.1300	24.1500	+0.374%	4,044,997	+20.414%
2025-12-29	24.1000	24.2650	23.8450	24.0600	-1.028%	5,213,210	+20.865%
2025-12-26	24.2800	24.3900	24.0300	24.3100	+0.289%	3,910,124	+19.622%
2025-12-24	24.3500	24.3800	24.1600	24.2400	-0.206%	1,616,397	+19.967%
2025-12-23	24.2600	24.5800	24.0700	24.2900	-0.123%	4,725,582	+19.720%
2025-12-22	24.0300	24.4392	24.0000	24.3200	+2.185%	6,345,169	+19.572%
2025-12-19	23.9800	24.2700	23.6850	23.8000	-0.668%	12,478,715	+22.185%
2025-12-18	24.4500	24.6300	23.9150	23.9600	-0.291%	5,803,874	+21.369%
2025-12-17	23.5600	24.3200	23.5600	24.0300	+2.430%	7,502,025	+21.015%
2025-12-16	24.8500	24.8500	23.4400	23.4600	-5.632%	13,513,253	+23.956%
2025-12-15	25.7400	25.9900	24.7350	24.8600	-5.151%	13,095,664	+16.975%
2025-12-12	25.5800	26.2800	25.5400	26.2100	+4.049%	9,801,246	+10.950%
2025-12-11	23.7900	25.7400	23.7900	25.1900	+6.063%	14,161,074	+15.443%
2025-12-10	23.6500	23.7600	23.3186	23.7500	-0.252%	7,358,052	+22.442%
2025-12-09	23.4300	23.8850	23.3300	23.8100	+0.719%	6,680,200	+22.134%
2025-12-08	23.6300	23.9000	23.3600	23.6400	+0.127%	9,164,921	+23.012%
2025-12-05	24.2400	24.5550	23.6000	23.6100	-2.033%	7,284,644	+23.168%
2025-12-04	24.0300	24.3200	23.8850	24.1000	-0.454%	4,778,138	+20.664%
2025-12-03	24.3500	24.6000	24.1700	24.2100	-0.697%	4,824,339	+20.116%
2025-12-02	24.9600	24.9600	24.1245	24.3800	-2.324%	6,439,134	+19.278%
2025-12-01	24.4800	25.3700	24.4100	24.9600	+1.919%	7,347,942	+16.506%
2025-11-28	24.3500	24.5850	24.3000	24.4900	+0.948%	6,878,496	+18.742%
2025-11-26	24.2100	24.4100	24.0200	24.2600	+0.414%	6,608,443	+19.868%
2025-11-25	23.7200	24.4200	23.6950	24.1600	+2.373%	7,892,277	+20.364%
2025-11-24	24.0200	24.1400	23.3500	23.6000	-2.358%	7,774,309	+23.220%
2025-11-21	24.0000	24.4400	23.8150	24.1700	+1.003%	5,648,449	+20.314%
2025-11-20	24.5800	24.7900	23.8800	23.9300	-2.327%	9,058,579	+21.521%
2025-11-19	24.5400	24.7090	24.1800	24.5000	-0.729%	5,975,191	+18.694%
2025-11-18	24.5200	24.7500	24.3100	24.6800	+0.653%	6,238,160	+17.828%
2025-11-17	25.9200	26.0100	24.4800	24.5200	-5.873%	7,386,366	+18.597%
2025-11-14	25.3750	26.2300	25.3750	26.0500	+1.957%	6,154,098	+11.631%
2025-11-13	25.6300	25.9900	25.4850	25.5500	+0.353%	5,202,339	+13.816%
2025-11-12	25.4900	25.8900	25.3750	25.4600	-0.972%	5,818,204	+14.218%
2025-11-11	25.5000	25.8950	25.0300	25.7100	-0.695%	6,891,352	+13.108%
2025-11-10	25.8400	26.0700	25.2400	25.8900	+1.212%	8,254,727	+12.321%
2025-11-07	25.1150	25.7150	24.9850	25.5800	+2.648%	8,216,335	+13.683%
2025-11-06	26.1350	26.3599	24.8500	24.9200	-4.958%	12,181,648	+16.693%
2025-11-05	27.8000	27.8475	25.8000	26.2200	-1.243%	11,955,933	+10.908%
2025-11-04	26.7500	26.8300	26.2401	26.5500	-2.605%	9,709,826	+9.529%
2025-11-03	27.3500	27.4300	26.8000	27.2600	-0.692%	8,320,817	+6.676%
2025-10-31	27.7100	28.0600	27.3500	27.4500	-0.938%	7,258,702	+5.938%
2025-10-30	28.4400	28.4650	27.3500	27.7100	-3.281%	6,026,802	+4.944%
2025-10-29	29.2300	29.3970	28.5000	28.6500	-2.485%	4,070,459	+1.501%
2025-10-28	29.2700	29.7000	29.0800	29.3800	-0.609%	3,007,778	-1.021%
2025-10-27	30.3600	30.6100	29.4450	29.5600	-1.401%	3,649,027	-1.624%
2025-10-24	29.9700	30.0400	29.6250	29.9800	+1.113%	3,889,986	-3.002%
2025-10-23	30.2800	30.2800	29.6000	29.6500	0.000%	3,890,809	-1.922%
2025-10-22	29.2500	29.8300	28.9450	29.6500	+1.576%	8,974,370	-1.922%
2025-10-21	29.3400	29.4603	28.9200	29.1900	-1.318%	4,454,093	-0.377%
2025-10-20	29.3800	29.6300	29.0800	29.5800	+0.887%	5,475,129	-1.690%
2025-10-17	29.2000	29.7300	28.9325	29.3200	-0.374%	4,533,557	-0.819%
2025-10-16	29.9500	30.7200	29.3600	29.4300	-1.208%	8,602,893	-1.189%
2025-10-15	30.2000	30.3900	29.6700	29.7900	-0.534%	4,914,697	-2.383%
2025-10-14	30.5200	30.7600	29.8500	29.9500	-3.356%	5,723,997	-2.905%
2025-10-13	30.6200	31.5500	30.5100	30.9900	+2.109%	4,916,353	-6.163%
2025-10-10	30.6000	31.2400	29.6350	30.3500	-9.240%	11,969,362	-4.185%
2025-10-09	34.8900	35.1800	33.2500	33.4400	-3.880%	4,730,182	-13.038%
2025-10-08	35.8600	36.0000	34.2625	34.7900	-1.751%	4,484,832	-16.413%
2025-10-07	35.5100	35.8000	34.9800	35.4100	+0.198%	4,018,039	-17.876%
2025-10-06	34.4500	35.6200	34.4500	35.3400	+2.346%	4,669,504	-17.714%
2025-10-03	34.8500	35.3500	34.4300	34.5300	-0.662%	2,767,776	-15.783%
2025-10-02	33.9600	35.2200	33.9100	34.7600	+2.779%	4,140,954	-16.341%
2025-10-01	34.7100	34.8100	33.7450	33.8200	-2.480%	3,234,206	-14.015%
2025-09-30	34.6800	34.8999	34.4350	34.6800	-0.058%	3,493,573	-16.148%
2025-09-29	35.3100	35.5900	34.3800	34.7000	-1.755%	3,427,135	-16.196%
2025-09-26	34.7900	35.5185	34.3100	35.3200	+1.523%	3,606,382	-17.667%
2025-09-25	36.1400	36.9950	34.2000	34.7900	-3.173%	9,841,195	-16.413%
2025-09-24	34.1700	36.0350	34.0500	35.9300	+5.770%	5,158,347	-19.065%
2025-09-23	33.6700	34.1200	33.4200	33.9700	+1.615%	2,864,312	-14.395%
2025-09-22	33.8600	33.8750	33.2510	33.4300	-1.619%	3,230,613	-13.012%
2025-09-19	34.1500	34.3200	33.8600	33.9800	-0.701%	4,302,217	-14.420%
2025-09-18	34.0200	34.3600	33.4300	34.2200	+0.176%	3,572,970	-15.020%
2025-09-17	34.0500	34.5074	33.8200	34.1600	+1.005%	3,969,803	-14.871%
2025-09-16	34.0100	34.2400	33.4500	33.8200	-0.675%	3,834,629	-14.015%
2025-09-15	33.7200	34.5850	33.5450	34.0500	+1.189%	4,556,427	-14.596%
2025-09-12	33.6000	33.8000	33.4900	33.6500	-0.089%	3,338,871	-13.581%
2025-09-11	33.3400	33.8100	33.2600	33.6800	+0.808%	5,408,540	-13.658%
2025-09-10	32.2100	33.5500	32.1700	33.4100	+3.887%	4,756,757	-12.960%
2025-09-09	32.7100	32.7400	32.0850	32.1600	-1.289%	3,232,688	-9.577%
2025-09-08	32.4400	33.0200	32.3500	32.5800	+0.401%	4,959,867	-10.743%
2025-09-05	32.8800	33.0600	32.2146	32.4500	-0.521%	4,273,310	-10.385%
2025-09-04	32.4200	32.6500	32.1300	32.6200	-0.214%	4,285,471	-10.852%
2025-09-03	32.9700	33.0300	32.6100	32.6900	-1.684%	3,390,588	-11.043%
2025-09-02	33.1600	33.4000	32.9700	33.2500	-0.449%	3,177,539	-12.541%
2025-08-29	33.8900	34.0800	33.1400	33.4000	-1.620%	2,972,281	-12.934%
2025-08-28	33.6000	33.9700	33.0650	33.9500	+1.374%	3,125,523	-14.345%
2025-08-27	33.0700	33.7400	33.0000	33.4900	+0.571%	3,639,668	-13.168%
2025-08-26	33.0600	33.3300	32.8000	33.3000	+0.513%	5,166,741	-12.673%
2025-08-25	32.6800	34.0100	32.3800	33.1300	+1.782%	7,378,286	-12.225%
2025-08-22	32.7300	32.8400	32.2650	32.5500	-0.184%	3,294,804	-10.661%
2025-08-21	32.3000	32.6900	32.2450	32.6100	+0.493%	3,496,378	-10.825%
2025-08-20	32.4300	32.7200	32.0400	32.4500	+0.651%	3,590,801	-10.385%
2025-08-19	32.2700	32.7600	32.1450	32.2400	-0.186%	3,892,328	-9.801%
2025-08-18	32.4300	32.5200	31.9000	32.3000	-0.524%	6,547,139	-9.969%
2025-08-15	32.1800	32.5950	32.0500	32.4700	+1.153%	3,387,203	-10.440%
2025-08-14	32.0400	32.1200	31.7400	32.1000	-0.342%	3,417,026	-9.408%
2025-08-13	31.3900	32.2400	31.2100	32.2100	+3.270%	4,027,014	-9.717%
2025-08-12	32.4700	32.5000	31.1300	31.1900	-4.031%	8,979,498	-6.765%
2025-08-11	32.0400	32.6500	32.0325	32.5000	+1.626%	5,291,496	-10.523%
2025-08-08	31.9600	32.2900	31.5600	31.9800	+0.947%	5,400,005	-9.068%
2025-08-07	31.1900	31.8700	30.7100	31.6800	+2.425%	8,215,777	-8.207%
2025-08-06	31.9500	32.9200	30.0900	30.9300	-13.313%	17,983,851	-5.981%
2025-08-05	35.6400	35.9800	35.1700	35.6800	+0.450%	4,535,732	-18.498%
2025-08-04	35.4150	35.7750	35.2000	35.5200	+0.566%	3,599,643	-18.131%
2025-08-01	35.7600	35.8000	34.7300	35.3200	-1.916%	4,253,138	-17.667%
2025-07-31	35.8300	36.1300	35.7400	36.0100	-0.607%	3,557,095	-19.245%
2025-07-30	36.7700	37.0800	36.0900	36.2300	-2.134%	3,773,727	-19.735%
2025-07-29	36.5100	37.0450	36.0000	37.0200	+1.592%	4,532,761	-21.448%
2025-07-28	36.6700	36.8400	36.2300	36.4400	-1.247%	2,839,733	-20.198%
2025-07-25	37.2300	37.3450	36.4800	36.9000	-1.311%	5,211,148	-21.192%
2025-07-24	37.0100	37.4350	36.6100	37.3900	+0.565%	5,531,878	-22.225%
2025-07-23	36.5900	37.5300	36.4100	37.1800	+3.565%	4,818,402	-21.786%
2025-07-22	35.5500	36.1500	35.4400	35.9000	+1.041%	3,290,111	-18.997%
2025-07-21	36.2400	36.3200	35.2800	35.5300	-1.959%	3,435,339	-18.154%
2025-07-18	35.6700	36.7300	35.6000	36.2400	+2.750%	4,523,312	-19.757%
2025-07-17	35.3000	35.5000	34.7100	35.2700	-0.704%	5,249,468	-17.550%
2025-07-16	35.9000	36.0800	35.5000	35.5200	-1.058%	4,232,981	-18.131%
2025-07-15	36.2600	36.3200	35.5200	35.9000	-0.416%	4,052,305	-18.997%
2025-07-14	36.3300	36.6425	35.8200	36.0500	-1.097%	3,383,177	-19.334%
2025-07-11	35.6700	36.4800	35.4560	36.4500	+1.419%	3,420,529	-20.219%
2025-07-10	37.1800	37.2500	35.6400	35.9400	-3.698%	5,453,732	-19.087%
2025-07-09	37.3300	37.5700	36.4100	37.3200	+0.027%	3,839,486	-22.079%
2025-07-08	37.7000	38.2300	37.2450	37.3100	-1.008%	4,165,621	-22.058%
2025-07-07	37.3300	37.7400	37.2100	37.6900	+1.127%	4,873,585	-22.844%
2025-07-03	37.6600	37.8200	37.0297	37.2700	-1.428%	3,075,317	-21.975%
2025-07-02	37.0400	38.0600	36.6500	37.8100	+2.800%	5,840,958	-23.089%
2025-07-01	36.4300	37.0500	36.2250	36.7800	+0.822%	5,642,750	-20.935%
2025-06-30	35.1400	36.5000	35.1300	36.4800	+3.284%	5,955,141	-20.285%
2025-06-27	35.1200	35.4100	34.8756	35.3200	+0.398%	4,663,710	-17.667%
2025-06-26	35.5300	35.8500	35.1400	35.1800	-0.818%	3,770,178	-17.339%
2025-06-25	35.6100	36.0900	35.2503	35.4700	-0.197%	3,972,710	-18.015%
2025-06-24	35.7000	35.9150	35.3600	35.5400	-1.387%	3,808,542	-18.177%
2025-06-23	36.3700	36.7700	35.7200	36.0400	-0.826%	6,638,960	-19.312%
2025-06-20	36.4700	36.5900	35.8700	36.3400	-0.274%	10,469,162	-19.978%
2025-06-18	36.3500	36.9800	36.1500	36.4400	+0.774%	5,797,258	-20.198%
2025-06-17	35.9100	36.3900	35.7900	36.1600	+0.417%	4,874,194	-19.580%
2025-06-16	35.8400	36.7400	35.5100	36.0100	+0.699%	5,856,916	-19.245%
2025-06-13	34.6900	36.2450	34.5800	35.7600	+3.382%	8,012,920	-18.680%
2025-06-12	34.5250	34.9250	34.0800	34.5900	-0.173%	5,317,292	-15.929%
2025-06-11	34.1800	34.7200	33.5100	34.6500	+1.673%	7,543,550	-16.075%
2025-06-10	34.7300	34.8500	34.0400	34.0800	-1.474%	8,516,093	-14.671%
2025-06-09	34.9300	35.2750	34.5800	34.5900	-0.603%	6,053,151	-15.929%
2025-06-06	34.3000	35.4350	33.9900	34.8000	-4.396%	11,037,580	-16.437%
2025-06-05	36.7900	36.8900	36.2500	36.4000	-1.141%	6,218,494	-20.110%
2025-06-04	37.3900	37.6900	36.6750	36.8200	-0.352%	4,775,818	-21.021%
2025-06-03	36.6400	37.4300	36.4100	36.9500	+0.435%	4,676,662	-21.299%
2025-06-02	36.1500	36.8900	36.1236	36.7900	+1.799%	5,103,248	-20.957%
2025-05-30	35.8200	36.3350	35.6800	36.1400	+0.640%	6,944,306	-19.535%
2025-05-29	36.1000	36.1200	35.6305	35.9100	-0.333%	3,690,939	-19.020%
2025-05-28	35.9150	36.2100	35.7800	36.0300	-0.055%	2,519,213	-19.289%
2025-05-27	35.2300	36.1400	35.1300	36.0500	+2.707%	5,188,991	-19.334%
2025-05-23	34.7100	35.1700	34.6000	35.1000	+0.257%	2,932,793	-17.151%
2025-05-22	35.3900	35.5350	34.9700	35.0100	-1.491%	3,168,694	-16.938%
2025-05-21	35.1000	35.8950	35.0700	35.5400	+0.028%	4,224,967	-18.177%
2025-05-20	35.3700	35.9600	35.2300	35.5300	+0.509%	4,449,931	-18.154%
2025-05-19	34.9800	35.4700	34.6351	35.3500	+0.398%	3,951,053	-17.737%
2025-05-16	34.5100	35.3150	34.4600	35.2100	+1.558%	5,309,575	-17.410%
2025-05-15	33.6400	34.7800	33.5200	34.6700	+2.939%	5,202,570	-16.123%
2025-05-14	34.2300	34.2300	33.4100	33.6800	-1.607%	4,988,847	-13.658%
2025-05-13	33.2700	34.4200	33.0550	34.2300	+3.885%	6,670,968	-15.045%
2025-05-12	33.0200	33.3200	32.5800	32.9500	+0.857%	6,073,145	-11.745%
2025-05-09	32.2800	32.7100	31.8500	32.6700	+1.302%	4,675,262	-10.989%
2025-05-08	32.1600	32.4200	31.3650	32.2500	+2.186%	6,388,224	-9.829%
2025-05-07	30.3700	31.9900	29.4500	31.5600	+3.645%	11,988,055	-7.858%
2025-05-06	30.7400	31.0900	30.3200	30.4500	-0.490%	7,594,504	-4.499%
2025-05-05	30.5200	30.8600	30.2100	30.6000	+0.295%	6,002,288	-4.967%
2025-05-02	30.8300	30.8400	30.2200	30.5100	+0.131%	5,618,981	-4.687%
2025-05-01	30.5000	30.9000	30.3600	30.4700	+0.230%	6,293,577	-4.562%
2025-04-30	29.9300	30.5200	29.4100	30.4000	+0.496%	5,790,304	-4.342%
2025-04-29	29.5400	30.3900	29.1400	30.2500	+2.404%	6,186,865	-3.868%
2025-04-28	29.1100	29.8400	29.1100	29.5400	+1.407%	5,474,133	-1.557%
2025-04-25	28.7500	29.1700	28.6900	29.1300	+0.691%	3,649,321	-0.172%
2025-04-24	28.4000	29.2150	28.1518	28.9300	+3.506%	6,142,975	+0.518%
2025-04-23	28.0000	28.3800	27.1720	27.9500	+0.323%	4,865,211	+4.043%
2025-04-22	27.4900	27.9300	27.1600	27.8600	+2.426%	4,215,127	+4.379%
2025-04-21	27.1600	27.7300	26.9200	27.2000	-0.257%	3,605,250	+6.912%
2025-04-17	27.1500	27.4850	26.8750	27.2700	+1.112%	4,209,661	+6.637%
2025-04-16	26.3800	27.6600	26.3000	26.9700	+2.198%	5,903,469	+7.824%
2025-04-15	26.6100	26.8800	26.2600	26.3900	-0.715%	3,281,102	+10.193%
2025-04-14	25.7500	27.0000	25.5900	26.5800	+2.983%	5,222,265	+9.406%
2025-04-11	24.6100	25.9400	24.3500	25.8100	+6.653%	6,243,887	+12.670%
2025-04-10	24.2800	24.6100	23.6200	24.2000	-1.945%	4,766,328	+20.165%
2025-04-09	22.5400	25.1300	22.4600	24.6800	+8.436%	9,313,881	+17.828%
2025-04-08	24.3000	24.4800	22.3700	22.7600	-3.437%	7,912,787	+27.768%
2025-04-07	22.7600	24.6100	22.3600	23.5700	+0.512%	8,016,574	+23.377%
2025-04-04	24.9700	25.0100	22.6900	23.4500	-9.669%	10,127,016	+24.009%
2025-04-03	25.4000	26.5900	25.2700	25.9600	-1.927%	7,708,170	+12.018%
2025-04-02	26.2500	26.5200	26.0000	26.4700	-1.231%	3,568,839	+9.860%
2025-04-01	27.1300	27.1900	26.4300	26.8000	-0.777%	3,917,885	+8.507%
2025-03-31	26.8500	27.2100	26.6501	27.0100	-0.881%	4,011,153	+7.664%
2025-03-28	27.5100	27.8000	27.1500	27.2500	-0.837%	3,660,044	+6.716%
2025-03-27	27.0000	27.7200	26.8300	27.4800	+1.327%	3,460,649	+5.822%
2025-03-26	27.2000	27.3800	26.8300	27.1200	-0.221%	4,916,637	+7.227%
2025-03-25	27.6800	27.9000	26.6400	27.1800	-1.629%	8,213,837	+6.990%
2025-03-24	27.8300	28.1195	27.3600	27.6300	-0.719%	4,368,214	+5.248%
2025-03-21	28.1800	28.3100	27.7600	27.8300	-1.938%	6,647,661	+4.492%
2025-03-20	28.2300	28.6600	27.8019	28.3800	+1.466%	6,817,736	+2.467%
2025-03-19	27.8600	28.3400	27.5400	27.9700	+2.831%	8,215,888	+3.969%
2025-03-18	26.7200	27.4000	26.6050	27.2000	+2.525%	6,936,528	+6.912%
2025-03-17	25.9200	26.7050	25.9200	26.5300	+2.432%	4,452,127	+9.612%
2025-03-14	25.4000	25.9900	25.2900	25.9000	+3.352%	4,870,505	+12.278%
2025-03-13	24.7100	25.4300	24.5800	25.0600	+1.499%	4,879,059	+16.042%
2025-03-12	24.9200	25.1100	24.5900	24.6900	-0.684%	4,115,778	+17.780%
2025-03-11	24.7600	25.1100	24.4000	24.8600	-0.080%	4,846,563	+16.975%
2025-03-10	25.1100	25.7700	24.6500	24.8800	-1.034%	5,772,781	+16.881%
2025-03-07	24.7600	25.7500	24.7200	25.1400	+1.699%	5,904,368	+15.672%
2025-03-06	23.9400	25.0750	23.9400	24.7200	+2.445%	5,281,070	+17.638%
2025-03-05	23.7000	24.4400	23.4200	24.1300	+4.549%	5,330,823	+20.514%
2025-03-04	22.9800	23.7350	22.4809	23.0800	-1.072%	12,225,203	+25.997%
2025-03-03	24.9000	24.9000	23.1500	23.3300	-2.467%	7,488,532	+24.646%
2025-02-28	24.5000	24.7300	23.0500	23.9200	-4.663%	33,304,105	+21.572%
2025-02-27	25.4200	25.5100	25.0350	25.0900	-0.515%	4,693,867	+15.903%
2025-02-26	25.4700	25.6600	25.0100	25.2200	-1.137%	3,731,431	+15.305%
2025-02-25	25.4000	25.8100	25.1850	25.5100	+0.671%	5,875,381	+13.995%
2025-02-24	25.8000	25.9000	25.2700	25.3400	-1.630%	3,482,068	+14.759%
2025-02-21	26.7500	26.8550	25.6800	25.7600	-3.231%	5,517,516	+12.888%
2025-02-20	27.2900	27.4300	26.1350	26.6200	-1.880%	5,634,596	+9.241%
2025-02-19	26.7600	27.2600	26.6200	27.1300	+0.037%	4,755,376	+7.188%
2025-02-18	26.5900	27.1350	26.2600	27.1200	+2.301%	4,421,791	+7.227%
2025-02-14	26.6000	26.7800	26.3800	26.5100	+0.303%	3,014,806	+9.694%
2025-02-13	26.2600	26.6900	25.9300	26.4300	+1.109%	3,127,557	+10.026%
2025-02-12	26.6000	26.9800	25.3400	26.1400	-3.006%	6,956,352	+11.247%
2025-02-11	27.2500	27.4500	26.7650	26.9500	-1.750%	3,615,609	+7.904%
2025-02-10	27.1600	27.5400	26.7140	27.4300	+2.160%	3,476,069	+6.015%
2025-02-07	26.4500	26.9000	26.2500	26.8500	+1.359%	4,436,041	+8.305%
2025-02-06	28.0100	28.1200	26.3500	26.4900	-4.712%	6,481,424	+9.777%
2025-02-05	28.1600	28.6900	27.7800	27.8000	-1.453%	7,441,045	+4.604%
2025-02-04	27.5000	28.4000	27.3950	28.2100	+4.250%	3,415,646	+3.084%
2025-02-03	26.9700	27.2800	26.1600	27.0600	-2.976%	6,563,352	+7.465%
2025-01-31	28.5100	28.5450	27.6900	27.8900	-2.414%	3,065,846	+4.267%
2025-01-30	28.6700	28.7400	28.2700	28.5800	-0.349%	3,605,118	+1.749%
2025-01-29	28.2100	28.8299	28.1400	28.6800	+1.774%	3,602,285	+1.395%
2025-01-28	28.1000	28.2400	27.7500	28.1800	+0.679%	3,649,170	+3.194%
2025-01-27	28.5000	28.5850	27.8800	27.9900	-0.780%	3,590,362	+3.894%
2025-01-24	28.9250	28.9250	28.0899	28.2100	-2.049%	4,771,051	+3.084%
2025-01-23	27.7150	28.8500	27.6400	28.8000	+3.597%	4,549,148	+0.972%
2025-01-22	27.8300	28.7500	27.7700	27.8000	+2.545%	6,181,591	+4.604%
2025-01-21	26.9500	27.1650	26.6100	27.1100	-0.111%	4,434,244	+7.267%
2025-01-17	26.8550	27.3100	26.6000	27.1400	+1.572%	4,168,610	+7.148%
2025-01-16	26.9100	26.9800	26.5600	26.7200	-1.110%	4,075,447	+8.832%
2025-01-15	27.4900	27.5600	26.9600	27.0200	-0.442%	4,125,874	+7.624%
2025-01-14	26.8300	27.1600	26.5550	27.1400	+1.193%	4,246,011	+7.148%
2025-01-13	25.4350	26.8200	25.4350	26.8200	+8.014%	6,207,392	+8.427%
2025-01-10	24.7500	25.0800	24.0750	24.8300	+0.608%	4,274,445	+17.116%
2025-01-08	25.0300	25.0600	24.5914	24.6800	-2.257%	3,439,953	+17.828%
2025-01-07	25.4500	25.5850	25.1200	25.2500	-0.551%	4,692,702	+15.168%
2025-01-06	25.7700	26.1800	25.2400	25.3900	+0.954%	6,172,115	+14.533%
2025-01-03	24.4400	25.5900	24.4300	25.1500	+3.158%	6,614,455	+15.626%
2025-01-02	24.7900	25.0200	24.3100	24.3800	-0.814%	3,070,478	+19.278%
2024-12-31	24.2000	24.7800	24.1700	24.5800	+2.417%	4,440,393	+18.308%
2024-12-30	23.7900	24.1500	23.5600	24.0000	+0.545%	3,418,103	+21.167%
2024-12-27	24.0800	24.2200	23.6500	23.8700	-0.872%	2,854,245	+21.827%
2024-12-26	24.1500	24.3300	24.0050	24.0800	-0.783%	2,137,269	+20.764%
2024-12-24	24.2100	24.3600	23.9400	24.2700	-0.041%	1,452,076	+19.819%
2024-12-23	24.1600	24.3900	23.6000	24.2800	+0.872%	4,636,035	+19.769%
2024-12-20	23.8700	24.3700	23.8400	24.0700	+0.796%	7,115,059	+20.814%
2024-12-19	24.3900	24.5600	23.7020	23.8800	-1.647%	4,566,098	+21.776%
2024-12-18	25.3000	25.6300	24.2400	24.2800	-4.560%	3,873,833	+19.769%
2024-12-17	25.7200	26.0600	25.1700	25.4400	-1.548%	3,654,347	+14.308%
2024-12-16	26.4700	26.5300	25.8250	25.8400	-3.546%	3,917,551	+12.539%
2024-12-13	26.5900	27.1400	26.3650	26.7900	+0.488%	2,944,931	+8.548%
2024-12-12	26.7000	26.8700	26.3300	26.6600	-0.411%	3,599,370	+9.077%
2024-12-11	26.1100	26.8450	26.0200	26.7700	+3.679%	4,837,427	+8.629%
2024-12-10	25.9000	26.2500	25.3400	25.8200	-0.730%	3,952,107	+12.626%
2024-12-09	25.9700	26.9400	25.8900	26.0100	+1.681%	4,868,190	+11.803%
2024-12-06	25.7300	25.9100	25.3300	25.5800	-0.117%	3,157,770	+13.683%
2024-12-05	26.4700	26.7700	25.6000	25.6100	-4.154%	4,559,948	+13.549%
2024-12-04	27.7100	27.8400	26.5800	26.7200	-3.118%	3,301,740	+8.832%
2024-12-03	27.8000	27.8900	27.0700	27.5800	0.000%	4,138,033	+5.439%
2024-12-02	26.5500	27.7800	26.4100	27.5800	+4.233%	5,765,964	+5.439%
2024-11-29	25.7200	26.8100	25.7138	26.4600	+2.837%	5,888,950	+9.902%
2024-11-27	25.4900	25.9800	25.4000	25.7300	+1.299%	4,077,843	+13.020%
2024-11-26	26.0000	26.0250	25.3200	25.4000	-3.164%	4,049,120	+14.488%
2024-11-25	26.1100	26.4400	26.0100	26.2300	+0.768%	6,090,538	+10.865%
2024-11-22	25.9300	26.2500	25.7900	26.0300	-0.077%	3,585,221	+11.717%
2024-11-21	25.5500	26.1400	25.4800	26.0500	+2.398%	4,354,646	+11.631%
2024-11-20	25.2500	25.5910	25.1800	25.4400	+0.197%	5,065,610	+14.308%
2024-11-19	25.5000	25.7800	25.3810	25.3900	-1.627%	3,210,082	+14.533%
2024-11-18	26.3400	26.4600	25.7116	25.8100	-2.161%	2,956,749	+12.670%
2024-11-15	26.7400	26.9700	26.3600	26.3800	+0.228%	3,295,181	+10.235%
2024-11-14	26.0000	26.4000	25.6550	26.3200	+0.766%	3,309,492	+10.486%
2024-11-13	25.8600	26.7750	25.7900	26.1200	+1.005%	4,803,040	+11.332%
2024-11-12	27.5900	27.8100	25.3000	25.8600	-7.742%	7,515,875	+12.452%
2024-11-11	27.6900	28.2900	27.5950	28.0300	+1.082%	3,361,992	+3.746%
2024-11-08	28.0200	28.0800	27.3850	27.7300	-2.152%	3,641,560	+4.868%
2024-11-07	27.8100	28.5500	27.5600	28.3400	+2.718%	5,185,139	+2.611%
2024-11-06	28.5300	28.8300	27.0000	27.5900	-1.745%	5,407,166	+5.401%
2024-11-05	27.8600	28.2849	27.5000	28.0800	-0.882%	3,052,830	+3.561%
2024-11-04	28.3900	29.2000	28.2600	28.3300	+5.355%	7,378,079	+2.647%
2024-11-01	26.8300	27.2900	26.7000	26.8900	+0.486%	2,031,890	+8.144%
2024-10-31	27.3400	27.4800	26.7600	26.7600	-1.509%	3,205,175	+8.670%
2024-10-30	26.7400	27.4000	26.7300	27.1700	+1.798%	2,913,085	+7.030%
2024-10-29	27.2100	27.3900	26.6700	26.6900	-2.055%	2,927,058	+8.955%
2024-10-28	26.9200	27.3200	26.7800	27.2500	+1.151%	2,733,608	+6.716%
2024-10-25	26.9800	27.4100	26.8526	26.9400	+0.861%	3,591,958	+7.944%
2024-10-24	26.7000	26.8099	25.9900	26.7100	+0.907%	4,753,448	+8.873%
2024-10-23	26.1800	26.6000	26.1800	26.4700	+0.113%	3,324,555	+9.860%
2024-10-22	26.0200	26.4700	25.7100	26.4400	+1.614%	2,063,551	+9.985%
2024-10-21	26.3400	26.3871	25.8250	26.0200	-0.914%	2,122,176	+11.760%
2024-10-18	26.2400	26.5500	26.1200	26.2600	+1.117%	3,016,806	+10.739%
2024-10-17	25.8000	25.9700	25.5050	25.9700	-0.345%	3,489,257	+11.975%
2024-10-16	25.7300	26.2150	25.6600	26.0600	+2.076%	3,522,582	+11.589%
2024-10-15	25.9200	26.0900	25.5000	25.5300	-2.371%	3,697,227	+13.905%
2024-10-14	25.9000	26.3100	25.7900	26.1500	-0.038%	3,310,782	+11.205%
2024-10-11	26.3800	26.6300	26.1400	26.1600	-0.872%	2,449,146	+11.162%
2024-10-10	25.7400	26.8500	25.6800	26.3900	+4.432%	6,542,246	+10.193%
2024-10-09	25.7200	26.0800	25.2100	25.2700	-2.092%	5,195,780	+15.077%
2024-10-08	25.4000	25.8600	24.9800	25.8100	+0.272%	5,541,035	+12.670%
2024-10-07	26.9600	26.9600	25.5000	25.7400	-4.419%	5,118,123	+12.976%
2024-10-04	27.0950	27.2400	26.8201	26.9300	+0.523%	2,001,204	+7.984%
2024-10-03	26.7800	26.9150	26.3550	26.7900	-1.144%	2,792,867	+8.548%
2024-10-02	27.3100	27.7200	26.8700	27.1000	+0.185%	3,043,564	+7.306%
2024-10-01	26.6800	27.2700	26.3400	27.0500	+1.008%	3,394,848	+7.505%
2024-09-30	26.9300	27.1350	26.5950	26.7800	-0.888%	2,989,239	+8.588%
2024-09-27	26.6900	27.5300	26.6900	27.0200	+1.847%	3,438,002	+7.624%
2024-09-26	25.7599	26.9989	25.6600	26.5300	+4.655%	4,837,273	+9.612%
2024-09-25	26.0100	26.0200	25.3200	25.3500	-0.977%	2,762,098	+14.714%
2024-09-24	25.8100	26.4200	25.5150	25.6000	+1.026%	4,263,537	+13.594%
2024-09-23	25.5900	25.7600	25.2200	25.3400	-0.861%	4,528,597	+14.759%
2024-09-20	26.4600	26.5550	25.4900	25.5600	-4.377%	11,042,164	+13.772%
2024-09-19	26.5000	26.9950	26.1500	26.7300	+3.284%	5,513,417	+8.792%
2024-09-18	25.7000	26.3400	25.6700	25.8800	+0.897%	3,145,644	+12.365%
2024-09-17	25.5500	25.9500	25.5500	25.6500	+0.865%	2,921,134	+13.372%
2024-09-16	25.4800	26.0000	25.0600	25.4300	-3.638%	4,616,585	+14.353%
2024-09-13	25.4800	26.4700	25.4200	26.3900	+4.805%	5,701,810	+10.193%
2024-09-12	24.9100	25.3900	24.8200	25.1800	+1.165%	2,896,261	+15.488%
2024-09-11	24.6300	24.9350	24.1150	24.8900	+1.426%	4,240,829	+16.834%
2024-09-10	25.0000	25.0000	24.2800	24.5400	-2.075%	4,961,670	+18.500%
2024-09-09	25.6100	25.6800	25.0400	25.0600	-2.033%	4,167,926	+16.042%
2024-09-06	26.4700	26.5000	25.5600	25.5800	-3.653%	5,356,120	+13.683%
2024-09-05	27.3500	27.5100	26.5100	26.5500	-2.961%	2,908,231	+9.529%
2024-09-04	27.5400	27.7700	27.2900	27.3600	-0.328%	2,792,686	+6.287%
2024-09-03	28.2500	28.2800	27.2650	27.4500	-3.920%	4,183,555	+5.938%
2024-08-30	28.7000	28.8200	28.3000	28.5700	-0.140%	2,981,794	+1.785%
2024-08-29	28.9400	29.1800	28.3300	28.6100	-0.174%	2,652,617	+1.643%
2024-08-28	28.6100	28.9300	28.4182	28.6600	-0.796%	2,517,338	+1.465%
2024-08-27	28.5000	29.0200	28.3900	28.8900	+0.838%	2,398,792	+0.658%
2024-08-26	28.7100	29.2300	28.6200	28.6500	+0.456%	2,174,705	+1.501%

document.getElementById("nBNt6z").onerror = function(){this.style.display='none';}; .dark-mode .kWFX8X{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .kWFX8X{ color: #333333; background-color: white; border: 2px solid #333333; }MOSThe Mosaic Companystock NYSE

MOS
The Mosaic Company
stock NYSE