Dark

MOS
The Mosaic Company
stock NYSE

At Close

Sep 29, 2026 3:59:57 PM EDT

22.42USD+0.764%(+0.17)5,329,884

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 29, 2026 9:29:30 AM EDT

22.27USD+0.090%(+0.02)1,140

After-hours

Sep 29, 2026 4:46:30 PM EDT

22.40USD-0.089%(-0.02)1,332

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-09-29	22.2500	22.5900	22.0834	22.4200	+0.764%	5,329,884	0.000%
2026-09-28	22.7600	22.7600	22.1450	22.2500	-3.303%	6,947,550	+0.764%
2026-09-25	23.7000	23.7000	22.6600	23.0100	-2.870%	9,100,896	-2.564%
2026-09-24	24.3000	24.4250	23.1800	23.6900	-2.790%	9,221,181	-5.361%
2026-09-23	24.5000	25.0650	24.2900	24.3700	-1.456%	5,306,846	-8.002%
2026-09-22	24.0900	24.9900	23.8500	24.7300	+2.742%	6,173,185	-9.341%
2026-09-21	24.7200	24.9400	23.0300	24.0700	-1.675%	13,091,539	-6.855%
2026-09-18	25.3600	25.3600	24.4600	24.4800	-3.584%	11,773,422	-8.415%
2026-09-17	25.0700	25.7550	24.9500	25.3900	+2.420%	4,710,399	-11.698%
2026-09-16	25.4000	25.4000	24.3500	24.7900	-2.632%	7,645,269	-9.560%
2026-09-15	24.9600	25.6500	24.6100	25.4600	+1.637%	11,463,271	-11.940%
2026-09-14	24.8100	25.1550	24.4683	25.0500	-0.556%	9,006,127	-10.499%
2026-09-11	25.4300	25.9800	25.0500	25.1900	-0.827%	6,513,586	-10.996%
2026-09-10	25.9700	26.5000	25.4000	25.4000	-3.090%	7,804,116	-11.732%
2026-09-09	26.8000	26.9600	26.0800	26.2100	-1.206%	7,525,151	-14.460%
2026-09-08	26.1450	26.8850	26.0235	26.5300	+2.631%	10,581,722	-15.492%
2026-09-04	25.0000	26.0400	24.7700	25.8500	+1.412%	8,510,357	-13.269%
2026-09-03	26.1200	26.3055	25.1500	25.4900	-1.125%	7,036,356	-12.044%
2026-09-02	24.7000	25.9950	24.6300	25.7800	+4.036%	9,842,733	-13.033%
2026-09-01	23.9400	25.2050	23.4220	24.7800	+2.736%	9,026,671	-9.524%
2026-08-31	23.6800	24.5100	23.6800	24.1200	+2.203%	6,906,452	-7.048%
2026-08-28	23.9500	24.2900	23.3250	23.6000	-0.673%	5,385,810	-5.000%
2026-08-27	24.0000	24.0000	23.3200	23.7600	-1.656%	5,665,377	-5.640%
2026-08-26	24.8400	25.2000	24.1425	24.1600	-0.453%	7,956,571	-7.202%
2026-08-25	23.7700	24.4000	23.6600	24.2700	+1.125%	5,899,320	-7.623%
2026-08-24	24.6200	25.1750	23.5901	24.0000	-1.680%	8,720,328	-6.583%
2026-08-21	23.7700	24.7600	23.5500	24.4100	+4.540%	13,537,105	-8.152%
2026-08-20	22.4600	23.4450	22.3100	23.3500	+5.038%	12,618,845	-3.983%
2026-08-19	21.6400	22.5300	21.6000	22.2300	+5.156%	8,741,991	+0.855%
2026-08-18	21.2300	21.4300	21.0450	21.1400	-0.424%	5,862,924	+6.055%
2026-08-17	21.6200	21.6850	20.8200	21.2300	-1.758%	9,230,767	+5.605%
2026-08-14	21.7400	22.0150	21.5322	21.6100	-0.781%	6,031,296	+3.748%
2026-08-13	22.6000	23.0300	21.4100	21.7800	-3.628%	7,908,135	+2.938%
2026-08-12	23.0700	23.0700	22.3500	22.6000	-2.165%	5,958,193	-0.796%
2026-08-11	23.3600	23.6150	23.0500	23.1000	-1.576%	5,964,798	-2.944%
2026-08-10	22.8800	23.4800	22.4250	23.4700	+1.778%	5,977,569	-4.474%
2026-08-07	23.2700	23.4050	22.8500	23.0600	-1.705%	5,695,111	-2.775%
2026-08-06	23.0000	23.9500	22.4374	23.4600	+0.214%	8,337,157	-4.433%
2026-08-05	21.7000	23.9000	21.4400	23.4100	+3.082%	16,529,689	-4.229%
2026-08-04	21.9000	22.7500	21.7100	22.7100	+4.127%	6,729,798	-1.277%
2026-08-03	22.2650	22.4300	21.6100	21.8100	-1.401%	7,808,322	+2.797%
2026-07-31	22.6500	22.9800	22.0700	22.1200	-2.855%	11,169,841	+1.356%
2026-07-30	22.6400	22.9700	22.3000	22.7700	+0.663%	5,714,953	-1.537%
2026-07-29	22.9800	23.1500	22.3100	22.6200	-1.993%	6,938,836	-0.884%
2026-07-28	22.7700	23.1650	22.6900	23.0800	+3.312%	8,427,192	-2.860%
2026-07-27	22.4200	22.7300	22.0200	22.3400	+0.179%	6,906,003	+0.358%
2026-07-24	22.2500	22.7700	22.1950	22.3000	+0.090%	6,457,252	+0.538%
2026-07-23	23.0300	23.2700	22.0900	22.2800	-2.195%	6,084,353	+0.628%
2026-07-22	22.5500	22.9900	22.2900	22.7800	+3.687%	8,387,187	-1.580%
2026-07-21	22.8000	22.8500	21.9000	21.9700	-1.963%	7,197,710	+2.048%
2026-07-20	22.3300	22.4750	21.7150	22.4100	+1.265%	5,126,742	+0.045%
2026-07-17	22.4600	22.9000	22.0850	22.1300	-1.775%	6,510,491	+1.310%
2026-07-16	23.1400	23.3951	22.3800	22.5300	-2.214%	6,038,564	-0.488%
2026-07-15	23.0300	23.2500	22.3500	23.0400	+0.436%	6,948,947	-2.691%
2026-07-14	22.6400	23.0850	22.4200	22.9400	+2.824%	8,429,798	-2.267%
2026-07-13	21.7100	22.5200	21.7100	22.3100	+3.719%	8,700,440	+0.493%
2026-07-10	20.8600	21.6600	20.8600	21.5100	+3.663%	6,736,303	+4.231%
2026-07-09	20.6600	21.0200	20.4200	20.7500	+0.484%	6,543,605	+8.048%
2026-07-08	21.1600	21.3500	20.5900	20.6500	-2.225%	8,148,490	+8.571%
2026-07-07	21.1500	21.4878	20.6850	21.1200	-0.283%	7,716,298	+6.155%
2026-07-06	21.0700	21.4300	20.8200	21.1800	+0.237%	7,742,397	+5.855%
2026-07-02	21.5000	21.5800	20.9800	21.1300	-0.798%	9,024,282	+6.105%
2026-07-01	21.1000	21.8500	21.0350	21.3000	+0.519%	10,495,917	+5.258%
2026-06-30	21.7100	21.7800	20.8300	21.1900	-5.570%	15,591,245	+5.805%
2026-06-29	22.3900	22.5700	21.9100	22.4400	+0.268%	7,628,771	-0.089%
2026-06-26	21.7400	22.5750	21.7050	22.3800	+2.991%	9,575,779	+0.179%
2026-06-25	21.1700	21.8700	21.0800	21.7300	+4.171%	9,394,988	+3.175%
2026-06-24	20.9300	21.4800	20.8500	20.8600	-1.835%	9,888,053	+7.478%
2026-06-23	21.5000	21.7800	21.0700	21.2500	-3.409%	8,999,799	+5.506%
2026-06-22	22.6300	22.7400	21.9100	22.0000	-3.930%	8,779,630	+1.909%
2026-06-18	22.6400	23.3800	22.6000	22.9000	+1.733%	25,679,866	-2.096%
2026-06-17	21.6900	22.7600	21.6000	22.5100	+3.781%	9,536,778	-0.400%
2026-06-16	22.3200	22.7000	21.5450	21.6900	-3.686%	8,013,271	+3.366%
2026-06-15	23.2500	24.2900	22.4000	22.5200	-0.749%	14,375,832	-0.444%
2026-06-12	21.5000	22.8500	21.3500	22.6900	+7.587%	14,295,760	-1.190%
2026-06-11	19.9100	21.2200	19.8500	21.0900	+6.408%	12,591,489	+6.306%
2026-06-10	21.2000	21.4800	19.7950	19.8200	-6.861%	13,852,958	+13.118%
2026-06-09	21.4500	21.6400	20.7550	21.2800	-0.468%	7,981,241	+5.357%
2026-06-08	22.2000	22.2274	21.3450	21.3800	-3.867%	6,870,395	+4.864%
2026-06-05	22.8200	22.8500	21.9900	22.2400	-2.882%	8,371,501	+0.809%
2026-06-04	23.0000	23.0950	22.4400	22.9000	-1.717%	6,389,528	-2.096%
2026-06-03	23.1500	23.9700	23.1204	23.3000	0.000%	6,288,913	-3.777%
2026-06-02	23.2100	23.7900	23.0900	23.3000	-0.129%	5,536,577	-3.777%
2026-06-01	23.7750	23.9000	23.1350	23.3300	-2.385%	7,063,471	-3.901%
2026-05-29	23.9000	24.4950	23.5800	23.9000	-0.665%	8,902,126	-6.192%
2026-05-28	23.7000	24.1450	23.1000	24.0600	+1.433%	9,924,509	-6.816%
2026-05-27	22.4200	23.7650	22.2000	23.7200	+4.863%	9,515,472	-5.481%
2026-05-26	22.5100	23.1600	22.3800	22.6200	+0.489%	8,459,955	-0.884%
2026-05-22	22.0600	22.6150	22.0060	22.5100	+2.598%	8,060,091	-0.400%
2026-05-21	21.6000	22.1600	21.3700	21.9400	+0.366%	6,666,677	+2.188%
2026-05-20	21.2500	21.9650	21.1500	21.8600	+2.150%	7,990,115	+2.562%
2026-05-19	21.2900	21.6900	20.8900	21.4000	-0.047%	8,792,033	+4.766%
2026-05-18	21.7200	21.9000	21.1100	21.4100	-1.608%	8,860,072	+4.717%
2026-05-15	22.2600	22.4450	21.7200	21.7600	-4.056%	8,650,029	+3.033%
2026-05-14	22.7800	22.8678	22.1900	22.6800	-0.439%	7,647,835	-1.146%
2026-05-13	22.6700	23.5850	22.5000	22.7800	+1.742%	12,140,464	-1.580%
2026-05-12	21.8500	22.5500	21.3100	22.3900	+2.754%	11,121,362	+0.134%
2026-05-11	21.8900	22.4200	21.1701	21.7900	-1.803%	17,351,443	+2.891%
2026-05-08	22.9700	23.2700	22.1700	22.1900	-3.143%	9,629,272	+1.037%
2026-05-07	23.5500	23.5954	22.8800	22.9100	-2.759%	6,838,449	-2.139%
2026-05-06	23.2500	23.8700	22.9800	23.5600	+1.290%	7,914,744	-4.839%
2026-05-05	22.8900	23.3199	22.7400	23.2600	+1.263%	6,779,738	-3.611%
2026-05-04	23.1100	23.3350	22.8900	22.9700	-0.778%	6,329,842	-2.394%
2026-05-01	23.3700	23.5100	22.9220	23.1500	-0.516%	5,394,808	-3.153%
2026-04-30	22.9500	23.5900	22.9000	23.2700	+1.042%	7,750,314	-3.653%
2026-04-29	23.2400	23.2700	22.7450	23.0300	-0.690%	6,486,894	-2.649%
2026-04-28	23.4900	23.6000	22.7400	23.1900	-0.129%	9,589,392	-3.320%
2026-04-27	24.2000	24.5000	22.9400	23.2200	-3.250%	12,511,179	-3.445%
2026-04-24	24.2000	24.2799	23.4900	24.0000	-1.153%	8,078,497	-6.583%
2026-04-23	24.4400	24.6700	24.0350	24.2800	-0.979%	6,356,809	-7.661%
2026-04-22	24.4400	24.9450	24.2200	24.5200	+1.322%	6,504,070	-8.564%
2026-04-21	24.1700	24.6000	24.0400	24.2000	+0.373%	5,423,010	-7.355%
2026-04-20	24.2600	24.3499	23.9100	24.1100	-1.872%	9,984,957	-7.010%
2026-04-17	24.2300	24.6600	24.0700	24.5700	-0.647%	11,529,857	-8.751%
2026-04-16	24.1100	24.8400	23.7700	24.7300	+4.214%	10,021,646	-9.341%
2026-04-15	23.8600	24.3100	23.5450	23.7300	-0.877%	10,006,475	-5.520%
2026-04-14	24.5100	24.5922	23.9100	23.9400	-2.445%	10,716,476	-6.349%
2026-04-13	25.1300	25.5399	24.4800	24.5400	-0.889%	10,223,984	-8.639%
2026-04-10	25.3800	25.6200	24.4900	24.7600	-2.018%	6,863,096	-9.451%
2026-04-09	26.6100	27.1500	25.1950	25.2700	-5.071%	7,482,924	-11.278%
2026-04-08	25.6500	26.6800	25.1750	26.6200	+0.948%	9,285,875	-15.778%
2026-04-07	26.6200	27.1300	26.2100	26.3700	-0.528%	6,016,048	-14.979%
2026-04-06	26.3700	26.7700	26.1500	26.5100	+1.299%	4,213,127	-15.428%
2026-04-02	26.9500	26.9500	25.8850	26.1700	-1.394%	7,987,670	-14.329%
2026-04-01	25.5000	26.5800	25.1200	26.5400	+4.078%	11,277,244	-15.524%
2026-03-31	24.9600	25.6800	24.7500	25.5000	+2.000%	10,775,032	-12.078%
2026-03-30	25.2750	25.7300	24.7550	25.0000	0.000%	9,735,365	-10.320%
2026-03-27	25.0000	25.4500	24.7600	25.0000	0.000%	9,436,820	-10.320%
2026-03-26	25.4000	26.1900	24.4200	25.0000	-4.544%	11,879,839	-10.320%
2026-03-25	25.1400	26.2200	24.7800	26.1900	+3.929%	12,333,768	-14.395%
2026-03-24	24.3300	25.4800	24.1800	25.2000	+4.651%	12,814,678	-11.032%
2026-03-23	23.4300	24.2900	23.0600	24.0800	+2.077%	13,761,342	-6.894%
2026-03-20	25.8300	26.0300	23.5900	23.5900	-9.962%	21,771,382	-4.960%
2026-03-19	27.7900	28.2430	26.1300	26.2000	-5.688%	14,169,625	-14.427%
2026-03-18	29.3100	29.3900	27.7500	27.7800	-3.642%	9,419,203	-19.294%
2026-03-17	27.7300	29.3250	27.5200	28.8300	+4.192%	12,108,616	-22.234%
2026-03-16	28.6200	28.7194	27.6600	27.6700	-5.595%	15,738,860	-18.974%
2026-03-13	31.2500	31.3425	29.1100	29.3100	-6.537%	18,706,902	-23.507%
2026-03-12	31.0500	32.2500	30.2800	31.3600	+7.581%	28,170,224	-28.508%
2026-03-11	27.2600	29.2300	27.2200	29.1500	+10.083%	14,473,198	-23.087%
2026-03-10	26.7300	26.9200	26.0500	26.4800	-1.634%	8,100,155	-15.332%
2026-03-09	26.2500	27.2600	25.3800	26.9200	+2.319%	11,434,775	-16.716%
2026-03-06	26.6200	27.1399	26.0050	26.3100	+0.114%	9,676,658	-14.785%
2026-03-05	26.0000	27.4100	25.7801	26.2800	+1.038%	10,690,192	-14.688%
2026-03-04	26.7000	26.9083	25.6210	26.0100	-2.875%	10,268,500	-13.802%
2026-03-03	26.7500	27.3200	25.9900	26.7800	-2.654%	7,900,754	-16.281%
2026-03-02	29.0000	29.0200	27.1700	27.5100	-1.185%	8,420,074	-18.502%
2026-02-27	27.3600	27.9100	26.8500	27.8400	+2.504%	6,439,323	-19.468%
2026-02-26	26.3400	27.5400	26.3100	27.1600	+0.667%	8,920,404	-17.452%
2026-02-25	27.5600	27.9400	26.5200	26.9800	-5.300%	13,635,996	-16.901%
2026-02-24	28.9800	29.1850	28.3000	28.4900	-0.835%	6,727,416	-21.306%
2026-02-23	29.0600	29.2400	28.0900	28.7300	-2.379%	6,851,251	-21.963%
2026-02-20	30.1500	30.5650	29.3400	29.4300	-2.420%	5,194,058	-23.819%
2026-02-19	29.6650	30.4100	29.5100	30.1600	+2.446%	5,270,905	-25.663%
2026-02-18	29.0800	29.6100	28.8400	29.4400	+1.238%	4,375,414	-23.845%
2026-02-17	29.5800	29.8300	28.7550	29.0800	-1.922%	4,438,074	-22.902%
2026-02-13	29.3700	29.9100	29.1200	29.6500	-0.403%	4,223,972	-24.384%
2026-02-12	31.0000	31.1000	29.6300	29.7700	-4.399%	6,101,281	-24.689%
2026-02-11	30.5100	31.2800	30.4150	31.1400	+3.386%	6,303,120	-28.003%
2026-02-10	29.7400	30.2050	29.5900	30.1200	+1.894%	5,484,653	-25.564%
2026-02-09	28.5800	29.7000	28.5314	29.5600	+3.357%	5,069,168	-24.154%
2026-02-06	28.0000	28.7000	27.9000	28.6000	+3.026%	4,542,037	-21.608%
2026-02-05	28.5500	28.8800	27.3500	27.7600	-3.678%	6,603,887	-19.236%
2026-02-04	28.3000	28.9578	28.2100	28.8200	+1.801%	7,078,345	-22.207%
2026-02-03	27.3000	28.3700	27.3000	28.3100	+3.814%	6,097,907	-20.805%
2026-02-02	27.3900	27.6800	26.6700	27.2700	-0.836%	8,003,157	-17.785%
2026-01-30	27.5000	28.0800	27.1600	27.5000	-1.926%	8,285,407	-18.473%
2026-01-29	28.5500	29.0400	27.7500	28.0400	-0.355%	4,743,367	-20.043%
2026-01-28	28.7700	29.0700	27.7800	28.1400	-1.055%	5,322,727	-20.327%
2026-01-27	28.2900	28.8500	28.0750	28.4400	+0.388%	4,263,995	-21.167%
2026-01-26	29.0900	29.1200	28.2200	28.3300	-1.598%	5,710,197	-20.861%
2026-01-23	28.2400	29.1300	28.2000	28.7900	+2.237%	6,428,549	-22.126%
2026-01-22	27.8200	28.7850	27.7000	28.1600	+1.844%	10,595,364	-20.384%
2026-01-21	27.4300	27.8750	27.1300	27.6500	+2.294%	7,147,228	-18.915%
2026-01-20	26.3300	27.1400	26.3200	27.0300	+2.581%	7,091,022	-17.055%
2026-01-16	26.4800	26.8800	25.8500	26.3500	-4.460%	14,189,206	-14.915%
2026-01-15	27.8400	28.1500	27.1150	27.5800	-0.217%	6,484,901	-18.709%
2026-01-14	27.0500	28.1700	27.0300	27.6400	+5.456%	12,120,799	-18.886%
2026-01-13	26.4400	26.7600	26.0600	26.2100	+1.905%	7,247,147	-14.460%
2026-01-12	26.0100	26.2000	25.4200	25.7200	-1.001%	6,764,220	-12.830%
2026-01-09	26.7200	27.2500	25.7650	25.9800	-1.888%	8,426,566	-13.703%
2026-01-08	25.4100	26.8273	25.3400	26.4800	+4.664%	9,980,458	-15.332%
2026-01-07	25.2200	25.5600	24.6900	25.3000	+0.556%	6,057,048	-11.383%
2026-01-06	24.9600	25.2350	24.7000	25.1600	+1.166%	6,390,391	-10.890%
2026-01-05	25.2100	25.4200	24.4800	24.8700	-0.600%	6,438,322	-9.851%
2026-01-02	24.1000	25.3650	23.9900	25.0200	+3.861%	6,574,098	-10.392%
2025-12-31	24.1300	24.3050	24.0300	24.0900	-0.248%	4,500,596	-6.932%
2025-12-30	24.1400	24.3750	24.1300	24.1500	+0.374%	4,044,997	-7.164%
2025-12-29	24.1000	24.2650	23.8450	24.0600	-1.028%	5,213,210	-6.816%
2025-12-26	24.2800	24.3900	24.0300	24.3100	+0.289%	3,910,124	-7.775%
2025-12-24	24.3500	24.3800	24.1600	24.2400	-0.206%	1,616,397	-7.508%
2025-12-23	24.2600	24.5800	24.0700	24.2900	-0.123%	4,725,582	-7.699%
2025-12-22	24.0300	24.4392	24.0000	24.3200	+2.185%	6,345,169	-7.813%
2025-12-19	23.9800	24.2700	23.6850	23.8000	-0.668%	12,478,715	-5.798%
2025-12-18	24.4500	24.6300	23.9150	23.9600	-0.291%	5,803,874	-6.427%
2025-12-17	23.5600	24.3200	23.5600	24.0300	+2.430%	7,502,025	-6.700%
2025-12-16	24.8500	24.8500	23.4400	23.4600	-5.632%	13,513,253	-4.433%
2025-12-15	25.7400	25.9900	24.7350	24.8600	-5.151%	13,095,664	-9.815%
2025-12-12	25.5800	26.2800	25.5400	26.2100	+4.049%	9,801,246	-14.460%
2025-12-11	23.7900	25.7400	23.7900	25.1900	+6.063%	14,161,074	-10.996%
2025-12-10	23.6500	23.7600	23.3186	23.7500	-0.252%	7,358,052	-5.600%
2025-12-09	23.4300	23.8850	23.3300	23.8100	+0.719%	6,680,200	-5.838%
2025-12-08	23.6300	23.9000	23.3600	23.6400	+0.127%	9,164,921	-5.161%
2025-12-05	24.2400	24.5550	23.6000	23.6100	-2.033%	7,284,644	-5.040%
2025-12-04	24.0300	24.3200	23.8850	24.1000	-0.454%	4,778,138	-6.971%
2025-12-03	24.3500	24.6000	24.1700	24.2100	-0.697%	4,824,339	-7.394%
2025-12-02	24.9600	24.9600	24.1245	24.3800	-2.324%	6,439,134	-8.039%
2025-12-01	24.4800	25.3700	24.4100	24.9600	+1.919%	7,347,942	-10.176%
2025-11-28	24.3500	24.5850	24.3000	24.4900	+0.948%	6,878,496	-8.452%
2025-11-26	24.2100	24.4100	24.0200	24.2600	+0.414%	6,608,443	-7.585%
2025-11-25	23.7200	24.4200	23.6950	24.1600	+2.373%	7,892,277	-7.202%
2025-11-24	24.0200	24.1400	23.3500	23.6000	-2.358%	7,774,309	-5.000%
2025-11-21	24.0000	24.4400	23.8150	24.1700	+1.003%	5,648,449	-7.240%
2025-11-20	24.5800	24.7900	23.8800	23.9300	-2.327%	9,058,579	-6.310%
2025-11-19	24.5400	24.7090	24.1800	24.5000	-0.729%	5,975,191	-8.490%
2025-11-18	24.5200	24.7500	24.3100	24.6800	+0.653%	6,238,160	-9.157%
2025-11-17	25.9200	26.0100	24.4800	24.5200	-5.873%	7,386,366	-8.564%
2025-11-14	25.3750	26.2300	25.3750	26.0500	+1.957%	6,154,098	-13.935%
2025-11-13	25.6300	25.9900	25.4850	25.5500	+0.353%	5,202,339	-12.250%
2025-11-12	25.4900	25.8900	25.3750	25.4600	-0.972%	5,818,204	-11.940%
2025-11-11	25.5000	25.8950	25.0300	25.7100	-0.695%	6,891,352	-12.797%
2025-11-10	25.8400	26.0700	25.2400	25.8900	+1.212%	8,254,727	-13.403%
2025-11-07	25.1150	25.7150	24.9850	25.5800	+2.648%	8,216,335	-12.353%
2025-11-06	26.1350	26.3599	24.8500	24.9200	-4.958%	12,181,648	-10.032%
2025-11-05	27.8000	27.8475	25.8000	26.2200	-1.243%	11,955,933	-14.493%
2025-11-04	26.7500	26.8300	26.2401	26.5500	-2.605%	9,709,826	-15.556%
2025-11-03	27.3500	27.4300	26.8000	27.2600	-0.692%	8,320,817	-17.755%
2025-10-31	27.7100	28.0600	27.3500	27.4500	-0.938%	7,258,702	-18.324%
2025-10-30	28.4400	28.4650	27.3500	27.7100	-3.281%	6,026,802	-19.091%
2025-10-29	29.2300	29.3970	28.5000	28.6500	-2.485%	4,070,459	-21.745%
2025-10-28	29.2700	29.7000	29.0800	29.3800	-0.609%	3,007,778	-23.690%
2025-10-27	30.3600	30.6100	29.4450	29.5600	-1.401%	3,649,027	-24.154%
2025-10-24	29.9700	30.0400	29.6250	29.9800	+1.113%	3,889,986	-25.217%
2025-10-23	30.2800	30.2800	29.6000	29.6500	0.000%	3,890,809	-24.384%
2025-10-22	29.2500	29.8300	28.9450	29.6500	+1.576%	8,974,370	-24.384%
2025-10-21	29.3400	29.4603	28.9200	29.1900	-1.318%	4,454,093	-23.193%
2025-10-20	29.3800	29.6300	29.0800	29.5800	+0.887%	5,475,129	-24.206%
2025-10-17	29.2000	29.7300	28.9325	29.3200	-0.374%	4,533,557	-23.533%
2025-10-16	29.9500	30.7200	29.3600	29.4300	-1.208%	8,602,893	-23.819%
2025-10-15	30.2000	30.3900	29.6700	29.7900	-0.534%	4,914,697	-24.740%
2025-10-14	30.5200	30.7600	29.8500	29.9500	-3.356%	5,723,997	-25.142%
2025-10-13	30.6200	31.5500	30.5100	30.9900	+2.109%	4,916,353	-27.654%
2025-10-10	30.6000	31.2400	29.6350	30.3500	-9.240%	11,969,362	-26.129%
2025-10-09	34.8900	35.1800	33.2500	33.4400	-3.880%	4,730,182	-32.955%
2025-10-08	35.8600	36.0000	34.2625	34.7900	-1.751%	4,484,832	-35.556%
2025-10-07	35.5100	35.8000	34.9800	35.4100	+0.198%	4,018,039	-36.685%
2025-10-06	34.4500	35.6200	34.4500	35.3400	+2.346%	4,669,504	-36.559%
2025-10-03	34.8500	35.3500	34.4300	34.5300	-0.662%	2,767,776	-35.071%
2025-10-02	33.9600	35.2200	33.9100	34.7600	+2.779%	4,140,954	-35.501%
2025-10-01	34.7100	34.8100	33.7450	33.8200	-2.480%	3,234,206	-33.708%
2025-09-30	34.6800	34.8999	34.4350	34.6800	-0.058%	3,493,573	-35.352%
2025-09-29	35.3100	35.5900	34.3800	34.7000	-1.755%	3,427,135	-35.389%
2025-09-26	34.7900	35.5185	34.3100	35.3200	+1.523%	3,606,382	-36.523%
2025-09-25	36.1400	36.9950	34.2000	34.7900	-3.173%	9,841,195	-35.556%
2025-09-24	34.1700	36.0350	34.0500	35.9300	+5.770%	5,158,347	-37.601%
2025-09-23	33.6700	34.1200	33.4200	33.9700	+1.615%	2,864,312	-34.001%
2025-09-22	33.8600	33.8750	33.2510	33.4300	-1.619%	3,230,613	-32.934%
2025-09-19	34.1500	34.3200	33.8600	33.9800	-0.701%	4,302,217	-34.020%
2025-09-18	34.0200	34.3600	33.4300	34.2200	+0.176%	3,572,970	-34.483%
2025-09-17	34.0500	34.5074	33.8200	34.1600	+1.005%	3,969,803	-34.368%
2025-09-16	34.0100	34.2400	33.4500	33.8200	-0.675%	3,834,629	-33.708%
2025-09-15	33.7200	34.5850	33.5450	34.0500	+1.189%	4,556,427	-34.156%
2025-09-12	33.6000	33.8000	33.4900	33.6500	-0.089%	3,338,871	-33.373%
2025-09-11	33.3400	33.8100	33.2600	33.6800	+0.808%	5,408,540	-33.432%
2025-09-10	32.2100	33.5500	32.1700	33.4100	+3.887%	4,756,757	-32.894%
2025-09-09	32.7100	32.7400	32.0850	32.1600	-1.289%	3,232,688	-30.286%
2025-09-08	32.4400	33.0200	32.3500	32.5800	+0.401%	4,959,867	-31.185%
2025-09-05	32.8800	33.0600	32.2146	32.4500	-0.521%	4,273,310	-30.909%
2025-09-04	32.4200	32.6500	32.1300	32.6200	-0.214%	4,285,471	-31.269%
2025-09-03	32.9700	33.0300	32.6100	32.6900	-1.684%	3,390,588	-31.416%
2025-09-02	33.1600	33.4000	32.9700	33.2500	-0.449%	3,177,539	-32.571%
2025-08-29	33.8900	34.0800	33.1400	33.4000	-1.620%	2,972,281	-32.874%
2025-08-28	33.6000	33.9700	33.0650	33.9500	+1.374%	3,125,523	-33.962%
2025-08-27	33.0700	33.7400	33.0000	33.4900	+0.571%	3,639,668	-33.055%
2025-08-26	33.0600	33.3300	32.8000	33.3000	+0.513%	5,166,741	-32.673%
2025-08-25	32.6800	34.0100	32.3800	33.1300	+1.782%	7,378,286	-32.327%
2025-08-22	32.7300	32.8400	32.2650	32.5500	-0.184%	3,294,804	-31.121%
2025-08-21	32.3000	32.6900	32.2450	32.6100	+0.493%	3,496,378	-31.248%
2025-08-20	32.4300	32.7200	32.0400	32.4500	+0.651%	3,590,801	-30.909%
2025-08-19	32.2700	32.7600	32.1450	32.2400	-0.186%	3,892,328	-30.459%
2025-08-18	32.4300	32.5200	31.9000	32.3000	-0.524%	6,547,139	-30.588%
2025-08-15	32.1800	32.5950	32.0500	32.4700	+1.153%	3,387,203	-30.952%
2025-08-14	32.0400	32.1200	31.7400	32.1000	-0.342%	3,417,026	-30.156%
2025-08-13	31.3900	32.2400	31.2100	32.2100	+3.270%	4,027,014	-30.394%
2025-08-12	32.4700	32.5000	31.1300	31.1900	-4.031%	8,979,498	-28.118%
2025-08-11	32.0400	32.6500	32.0325	32.5000	+1.626%	5,291,496	-31.015%
2025-08-08	31.9600	32.2900	31.5600	31.9800	+0.947%	5,400,005	-29.894%
2025-08-07	31.1900	31.8700	30.7100	31.6800	+2.425%	8,215,777	-29.230%
2025-08-06	31.9500	32.9200	30.0900	30.9300	-13.313%	17,983,851	-27.514%
2025-08-05	35.6400	35.9800	35.1700	35.6800	+0.450%	4,535,732	-37.164%
2025-08-04	35.4150	35.7750	35.2000	35.5200	+0.566%	3,599,643	-36.881%
2025-08-01	35.7600	35.8000	34.7300	35.3200	-1.916%	4,253,138	-36.523%
2025-07-31	35.8300	36.1300	35.7400	36.0100	-0.607%	3,557,095	-37.740%
2025-07-30	36.7700	37.0800	36.0900	36.2300	-2.134%	3,773,727	-38.118%
2025-07-29	36.5100	37.0450	36.0000	37.0200	+1.592%	4,532,761	-39.438%
2025-07-28	36.6700	36.8400	36.2300	36.4400	-1.247%	2,839,733	-38.474%
2025-07-25	37.2300	37.3450	36.4800	36.9000	-1.311%	5,211,148	-39.241%
2025-07-24	37.0100	37.4350	36.6100	37.3900	+0.565%	5,531,878	-40.037%
2025-07-23	36.5900	37.5300	36.4100	37.1800	+3.565%	4,818,402	-39.699%
2025-07-22	35.5500	36.1500	35.4400	35.9000	+1.041%	3,290,111	-37.549%
2025-07-21	36.2400	36.3200	35.2800	35.5300	-1.959%	3,435,339	-36.898%
2025-07-18	35.6700	36.7300	35.6000	36.2400	+2.750%	4,523,312	-38.135%
2025-07-17	35.3000	35.5000	34.7100	35.2700	-0.704%	5,249,468	-36.433%
2025-07-16	35.9000	36.0800	35.5000	35.5200	-1.058%	4,232,981	-36.881%
2025-07-15	36.2600	36.3200	35.5200	35.9000	-0.416%	4,052,305	-37.549%
2025-07-14	36.3300	36.6425	35.8200	36.0500	-1.097%	3,383,177	-37.809%
2025-07-11	35.6700	36.4800	35.4560	36.4500	+1.419%	3,420,529	-38.491%
2025-07-10	37.1800	37.2500	35.6400	35.9400	-3.698%	5,453,732	-37.618%
2025-07-09	37.3300	37.5700	36.4100	37.3200	+0.027%	3,839,486	-39.925%
2025-07-08	37.7000	38.2300	37.2450	37.3100	-1.008%	4,165,621	-39.909%
2025-07-07	37.3300	37.7400	37.2100	37.6900	+1.127%	4,873,585	-40.515%
2025-07-03	37.6600	37.8200	37.0297	37.2700	-1.428%	3,075,317	-39.844%
2025-07-02	37.0400	38.0600	36.6500	37.8100	+2.800%	5,840,958	-40.704%
2025-07-01	36.4300	37.0500	36.2250	36.7800	+0.822%	5,642,750	-39.043%
2025-06-30	35.1400	36.5000	35.1300	36.4800	+3.284%	5,955,141	-38.542%
2025-06-27	35.1200	35.4100	34.8756	35.3200	+0.398%	4,663,710	-36.523%
2025-06-26	35.5300	35.8500	35.1400	35.1800	-0.818%	3,770,178	-36.271%
2025-06-25	35.6100	36.0900	35.2503	35.4700	-0.197%	3,972,710	-36.792%
2025-06-24	35.7000	35.9150	35.3600	35.5400	-1.387%	3,808,542	-36.916%
2025-06-23	36.3700	36.7700	35.7200	36.0400	-0.826%	6,638,960	-37.791%
2025-06-20	36.4700	36.5900	35.8700	36.3400	-0.274%	10,469,162	-38.305%
2025-06-18	36.3500	36.9800	36.1500	36.4400	+0.774%	5,797,258	-38.474%
2025-06-17	35.9100	36.3900	35.7900	36.1600	+0.417%	4,874,194	-37.998%
2025-06-16	35.8400	36.7400	35.5100	36.0100	+0.699%	5,856,916	-37.740%
2025-06-13	34.6900	36.2450	34.5800	35.7600	+3.382%	8,012,920	-37.304%
2025-06-12	34.5250	34.9250	34.0800	34.5900	-0.173%	5,317,292	-35.184%
2025-06-11	34.1800	34.7200	33.5100	34.6500	+1.673%	7,543,550	-35.296%
2025-06-10	34.7300	34.8500	34.0400	34.0800	-1.474%	8,516,093	-34.214%
2025-06-09	34.9300	35.2750	34.5800	34.5900	-0.603%	6,053,151	-35.184%
2025-06-06	34.3000	35.4350	33.9900	34.8000	-4.396%	11,037,580	-35.575%
2025-06-05	36.7900	36.8900	36.2500	36.4000	-1.141%	6,218,494	-38.407%
2025-06-04	37.3900	37.6900	36.6750	36.8200	-0.352%	4,775,818	-39.109%
2025-06-03	36.6400	37.4300	36.4100	36.9500	+0.435%	4,676,662	-39.323%
2025-06-02	36.1500	36.8900	36.1236	36.7900	+1.799%	5,103,248	-39.060%
2025-05-30	35.8200	36.3350	35.6800	36.1400	+0.640%	6,944,306	-37.963%
2025-05-29	36.1000	36.1200	35.6305	35.9100	-0.333%	3,690,939	-37.566%
2025-05-28	35.9150	36.2100	35.7800	36.0300	-0.055%	2,519,213	-37.774%
2025-05-27	35.2300	36.1400	35.1300	36.0500	+2.707%	5,188,991	-37.809%
2025-05-23	34.7100	35.1700	34.6000	35.1000	+0.257%	2,932,793	-36.125%
2025-05-22	35.3900	35.5350	34.9700	35.0100	-1.491%	3,168,694	-35.961%
2025-05-21	35.1000	35.8950	35.0700	35.5400	+0.028%	4,224,967	-36.916%
2025-05-20	35.3700	35.9600	35.2300	35.5300	+0.509%	4,449,931	-36.898%
2025-05-19	34.9800	35.4700	34.6351	35.3500	+0.398%	3,951,053	-36.577%
2025-05-16	34.5100	35.3150	34.4600	35.2100	+1.558%	5,309,575	-36.325%
2025-05-15	33.6400	34.7800	33.5200	34.6700	+2.939%	5,202,570	-35.333%
2025-05-14	34.2300	34.2300	33.4100	33.6800	-1.607%	4,988,847	-33.432%
2025-05-13	33.2700	34.4200	33.0550	34.2300	+3.885%	6,670,968	-34.502%
2025-05-12	33.0200	33.3200	32.5800	32.9500	+0.857%	6,073,145	-31.958%
2025-05-09	32.2800	32.7100	31.8500	32.6700	+1.302%	4,675,262	-31.374%
2025-05-08	32.1600	32.4200	31.3650	32.2500	+2.186%	6,388,224	-30.481%
2025-05-07	30.3700	31.9900	29.4500	31.5600	+3.645%	11,988,055	-28.961%
2025-05-06	30.7400	31.0900	30.3200	30.4500	-0.490%	7,594,504	-26.371%
2025-05-05	30.5200	30.8600	30.2100	30.6000	+0.295%	6,002,288	-26.732%
2025-05-02	30.8300	30.8400	30.2200	30.5100	+0.131%	5,618,981	-26.516%
2025-05-01	30.5000	30.9000	30.3600	30.4700	+0.230%	6,293,577	-26.419%
2025-04-30	29.9300	30.5200	29.4100	30.4000	+0.496%	5,790,304	-26.250%
2025-04-29	29.5400	30.3900	29.1400	30.2500	+2.404%	6,186,865	-25.884%
2025-04-28	29.1100	29.8400	29.1100	29.5400	+1.407%	5,474,133	-24.103%
2025-04-25	28.7500	29.1700	28.6900	29.1300	+0.691%	3,649,321	-23.035%
2025-04-24	28.4000	29.2150	28.1518	28.9300	+3.506%	6,142,975	-22.503%
2025-04-23	28.0000	28.3800	27.1720	27.9500	+0.323%	4,865,211	-19.785%
2025-04-22	27.4900	27.9300	27.1600	27.8600	+2.426%	4,215,127	-19.526%
2025-04-21	27.1600	27.7300	26.9200	27.2000	-0.257%	3,605,250	-17.574%
2025-04-17	27.1500	27.4850	26.8750	27.2700	+1.112%	4,209,661	-17.785%
2025-04-16	26.3800	27.6600	26.3000	26.9700	+2.198%	5,903,469	-16.871%
2025-04-15	26.6100	26.8800	26.2600	26.3900	-0.715%	3,281,102	-15.044%
2025-04-14	25.7500	27.0000	25.5900	26.5800	+2.983%	5,222,265	-15.651%
2025-04-11	24.6100	25.9400	24.3500	25.8100	+6.653%	6,243,887	-13.134%
2025-04-10	24.2800	24.6100	23.6200	24.2000	-1.945%	4,766,328	-7.355%
2025-04-09	22.5400	25.1300	22.4600	24.6800	+8.436%	9,313,881	-9.157%

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

MOS
The Mosaic Company
stock NYSE