The Mosaic Company (MOS) Historical Stock Data
25.14 ↑0.42 (1.70%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOS is down -0.55% a day on average. There have been 14 days where The Mosaic Company closed green and 16 days where MOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-03-07 | 24.76 | 25.14 | ↑$0.38 (1.53%) | 24.72 | 25.75 | 6.44M |
| 2025-03-06 | 23.94 | 24.72 | ↑$0.78 (3.26%) | 23.94 | 25.08 | 5.43M |
| 2025-03-05 | 23.70 | 24.13 | ↑$0.43 (1.81%) | 23.42 | 24.44 | 5.63M |
| 2025-03-04 | 22.98 | 23.08 | ↑$0.10 (0.44%) | 22.48 | 23.74 | 12.49M |
| 2025-03-03 | 24.90 | 23.33 | ↓$1.57 (-6.31%) | 23.15 | 24.90 | 7.80M |
| 2025-02-28 | 24.50 | 23.92 | ↓$0.58 (-2.37%) | 23.05 | 24.73 | 35.05M |
| 2025-02-27 | 25.42 | 25.09 | ↓$0.33 (-1.30%) | 25.04 | 25.51 | 4.73M |
| 2025-02-26 | 25.47 | 25.22 | ↓$0.25 (-0.98%) | 25.01 | 25.66 | 4.17M |
| 2025-02-25 | 25.40 | 25.51 | ↑$0.11 (0.43%) | 25.19 | 25.81 | 5.95M |
| 2025-02-24 | 25.80 | 25.34 | ↓$0.46 (-1.78%) | 25.27 | 25.90 | 3.65M |
| 2025-02-21 | 26.75 | 25.76 | ↓$0.99 (-3.70%) | 25.68 | 26.86 | 5.59M |
| 2025-02-20 | 27.29 | 26.62 | ↓$0.67 (-2.46%) | 26.14 | 27.43 | 5.76M |
| 2025-02-19 | 26.76 | 27.13 | ↑$0.37 (1.38%) | 26.62 | 27.26 | 4.82M |
| 2025-02-18 | 26.59 | 27.12 | ↑$0.53 (1.99%) | 26.26 | 27.14 | 4.51M |
| 2025-02-14 | 26.60 | 26.51 | ↓$0.09 (-0.34%) | 26.38 | 26.78 | 3.09M |
| 2025-02-13 | 26.26 | 26.43 | ↑$0.17 (0.65%) | 25.93 | 26.69 | 3.20M |
| 2025-02-12 | 26.60 | 26.14 | ↓$0.46 (-1.73%) | 25.34 | 26.98 | 7.17M |
| 2025-02-11 | 27.25 | 26.95 | ↓$0.30 (-1.10%) | 26.77 | 27.45 | 3.66M |
| 2025-02-10 | 27.16 | 27.43 | ↑$0.27 (0.99%) | 26.71 | 27.54 | 3.75M |
| 2025-02-07 | 26.45 | 26.85 | ↑$0.40 (1.51%) | 26.25 | 26.90 | 4.64M |
| 2025-02-06 | 28.01 | 26.49 | ↓$1.52 (-5.43%) | 26.35 | 28.12 | 6.56M |
| 2025-02-05 | 28.16 | 27.80 | ↓$0.36 (-1.28%) | 27.78 | 28.69 | 7.70M |
| 2025-02-04 | 27.50 | 28.21 | ↑$0.71 (2.58%) | 27.40 | 28.40 | 3.69M |
| 2025-02-03 | 26.97 | 27.06 | ↑$0.09 (0.33%) | 26.16 | 27.28 | 6.84M |
| 2025-01-31 | 28.51 | 27.89 | ↓$0.62 (-2.17%) | 27.69 | 28.55 | 3.16M |
| 2025-01-30 | 28.67 | 28.58 | ↓$0.09 (-0.31%) | 28.27 | 28.74 | 3.72M |
| 2025-01-29 | 28.21 | 28.68 | ↑$0.47 (1.67%) | 28.14 | 28.83 | 3.63M |
| 2025-01-28 | 28.10 | 28.18 | ↑$0.08 (0.28%) | 27.75 | 28.24 | 3.87M |
| 2025-01-27 | 28.50 | 27.99 | ↓$0.51 (-1.79%) | 27.88 | 28.59 | 3.66M |
| 2025-01-24 | 28.93 | 28.21 | ↓$0.72 (-2.47%) | 28.09 | 28.93 | 4.98M |
Create an account or log in to view more rows.
$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
$MOS ADDING MORE…
$MOS love when bulls come out
$MOS God dammit
$MOS come on I wana jump up and down
$MOS If options never existed
what do you think this stock would be trading at?