The Mosaic Company (MOS) Historical Stock Data
36.03 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOS is up 0.90% a day on average. There have been 22 days where The Mosaic Company closed green and 8 days where MOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-28 | 35.92 | 36.03 | ↑$0.12 (0.32%) | 35.79 | 36.21 | 2.52M |
| 2025-05-27 | 35.23 | 36.05 | ↑$0.82 (2.33%) | 35.13 | 36.14 | 5.19M |
| 2025-05-23 | 34.71 | 35.10 | ↑$0.39 (1.12%) | 34.60 | 35.17 | 2.93M |
| 2025-05-22 | 35.39 | 35.01 | ↓$0.38 (-1.07%) | 34.97 | 35.54 | 2.60M |
| 2025-05-21 | 35.10 | 35.54 | ↑$0.44 (1.25%) | 35.10 | 35.90 | 4.20M |
| 2025-05-20 | 35.37 | 35.53 | ↑$0.16 (0.45%) | 35.24 | 35.96 | 4.41M |
| 2025-05-19 | 34.98 | 35.35 | ↑$0.37 (1.06%) | 34.64 | 35.47 | 3.95M |
| 2025-05-16 | 34.51 | 35.21 | ↑$0.70 (2.03%) | 34.46 | 35.32 | 5.27M |
| 2025-05-15 | 33.64 | 34.67 | ↑$1.03 (3.06%) | 33.52 | 34.78 | 5.19M |
| 2025-05-14 | 34.23 | 33.68 | ↓$0.55 (-1.61%) | 33.41 | 34.23 | 4.99M |
| 2025-05-13 | 33.27 | 34.23 | ↑$0.96 (2.89%) | 33.06 | 34.42 | 5.68M |
| 2025-05-12 | 33.02 | 32.95 | ↓$0.07 (-0.21%) | 32.58 | 33.32 | 6.07M |
| 2025-05-09 | 32.28 | 32.67 | ↑$0.39 (1.21%) | 31.85 | 32.71 | 3.95M |
| 2025-05-08 | 32.16 | 32.25 | ↑$0.09 (0.28%) | 31.37 | 32.42 | 6.38M |
| 2025-05-07 | 30.37 | 31.56 | ↑$1.19 (3.92%) | 29.47 | 31.99 | 11.99M |
| 2025-05-06 | 30.74 | 30.45 | ↓$0.29 (-0.94%) | 30.32 | 31.09 | 6.44M |
| 2025-05-05 | 30.52 | 30.60 | ↑$0.08 (0.26%) | 30.22 | 30.86 | 5.77M |
| 2025-05-02 | 30.83 | 30.51 | ↓$0.32 (-1.04%) | 30.22 | 30.84 | 4.55M |
| 2025-05-01 | 30.50 | 30.47 | ↓$0.03 (-0.10%) | 30.36 | 30.90 | 6.16M |
| 2025-04-30 | 29.93 | 30.40 | ↑$0.47 (1.57%) | 29.41 | 30.52 | 5.68M |
| 2025-04-29 | 29.54 | 30.25 | ↑$0.71 (2.40%) | 29.14 | 30.39 | 6.19M |
| 2025-04-28 | 29.11 | 29.54 | ↑$0.43 (1.48%) | 29.11 | 29.84 | 5.47M |
| 2025-04-25 | 28.75 | 29.13 | ↑$0.38 (1.32%) | 28.69 | 29.17 | 3.65M |
| 2025-04-24 | 28.40 | 28.93 | ↑$0.53 (1.87%) | 28.15 | 29.22 | 6.14M |
| 2025-04-23 | 28.00 | 27.95 | ↓$0.05 (-0.18%) | 27.17 | 28.38 | 4.87M |
| 2025-04-22 | 27.49 | 27.86 | ↑$0.37 (1.35%) | 27.17 | 27.93 | 4.21M |
| 2025-04-21 | 27.16 | 27.20 | ↑$0.04 (0.15%) | 26.92 | 27.72 | 3.60M |
| 2025-04-17 | 27.15 | 27.27 | ↑$0.12 (0.44%) | 26.88 | 27.49 | 4.21M |
| 2025-04-16 | 26.38 | 26.97 | ↑$0.59 (2.24%) | 26.30 | 27.66 | 5.90M |
| 2025-04-15 | 26.61 | 26.39 | ↓$0.22 (-0.83%) | 26.26 | 26.88 | 3.28M |
Create an account or log in to view more rows.
$MOS diversified
$MOS what a horse shit show!
$MOS unstoppable up wow
$MOS I still don’t wanna buy it
$MOS over a thousand shares in now
$MOS Love this stock.
Light taps
$MOS finally a pullback
$MOS Come on.. Let it fall.. buy later bulls
$MOS Awaiting buy signal..
$MOS get ready bears and bulls