The Mosaic Company (MOS) Historical Stock Data
24.07 ↑0.19 (0.80%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOS is down -0.42% 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 |
|---|---|---|---|---|---|---|
| 2024-12-20 | 23.87 | 24.07 | ↑$0.20 (0.84%) | 23.84 | 24.37 | 8.03M |
| 2024-12-19 | 24.39 | 23.88 | ↓$0.51 (-2.09%) | 23.70 | 24.56 | 4.70M |
| 2024-12-18 | 25.30 | 24.28 | ↓$1.02 (-4.03%) | 24.24 | 25.63 | 4.19M |
| 2024-12-17 | 25.72 | 25.44 | ↓$0.28 (-1.09%) | 25.17 | 26.06 | 4.26M |
| 2024-12-16 | 26.47 | 25.84 | ↓$0.63 (-2.38%) | 25.83 | 26.53 | 4.01M |
| 2024-12-13 | 26.59 | 26.79 | ↑$0.20 (0.75%) | 26.37 | 27.14 | 3.14M |
| 2024-12-12 | 26.70 | 26.66 | ↓$0.04 (-0.15%) | 26.33 | 26.87 | 3.67M |
| 2024-12-11 | 26.11 | 26.77 | ↑$0.66 (2.53%) | 26.02 | 26.85 | 5.57M |
| 2024-12-10 | 25.90 | 25.82 | ↓$0.08 (-0.31%) | 25.34 | 26.25 | 4.38M |
| 2024-12-09 | 25.97 | 26.01 | ↑$0.04 (0.15%) | 25.89 | 26.94 | 5.16M |
| 2024-12-06 | 25.73 | 25.58 | ↓$0.15 (-0.58%) | 25.33 | 25.91 | 3.24M |
| 2024-12-05 | 26.47 | 25.61 | ↓$0.86 (-3.25%) | 25.60 | 26.77 | 4.61M |
| 2024-12-04 | 27.71 | 26.72 | ↓$0.99 (-3.57%) | 26.58 | 27.84 | 3.42M |
| 2024-12-03 | 27.80 | 27.58 | ↓$0.22 (-0.79%) | 27.07 | 27.89 | 4.22M |
| 2024-12-02 | 26.55 | 27.58 | ↑$1.03 (3.88%) | 26.41 | 27.78 | 7.01M |
| 2024-11-29 | 25.72 | 26.46 | ↑$0.74 (2.88%) | 25.71 | 26.81 | 6M |
| 2024-11-27 | 25.49 | 25.73 | ↑$0.24 (0.94%) | 25.40 | 25.98 | 4.17M |
| 2024-11-26 | 26.00 | 25.40 | ↓$0.60 (-2.31%) | 25.32 | 26.03 | 4.27M |
| 2024-11-25 | 26.11 | 26.23 | ↑$0.12 (0.46%) | 26.01 | 26.44 | 6.76M |
| 2024-11-22 | 25.93 | 26.03 | ↑$0.10 (0.39%) | 25.79 | 26.25 | 3.65M |
| 2024-11-21 | 25.55 | 26.05 | ↑$0.50 (1.96%) | 25.48 | 26.14 | 4.55M |
| 2024-11-20 | 25.25 | 25.44 | ↑$0.19 (0.75%) | 25.18 | 25.59 | 5.16M |
| 2024-11-19 | 25.50 | 25.39 | ↓$0.11 (-0.43%) | 25.38 | 25.78 | 3.30M |
| 2024-11-18 | 26.34 | 25.81 | ↓$0.53 (-2.01%) | 25.71 | 26.46 | 3.07M |
| 2024-11-15 | 26.74 | 26.38 | ↓$0.36 (-1.35%) | 26.36 | 26.97 | 3.41M |
| 2024-11-14 | 26.00 | 26.32 | ↑$0.32 (1.23%) | 25.66 | 26.40 | 3.37M |
| 2024-11-13 | 25.86 | 26.12 | ↑$0.26 (1.01%) | 25.79 | 26.78 | 5.10M |
| 2024-11-12 | 27.59 | 25.86 | ↓$1.73 (-6.27%) | 25.30 | 27.81 | 7.63M |
| 2024-11-11 | 27.69 | 28.03 | ↑$0.34 (1.23%) | 27.60 | 28.29 | 3.45M |
| 2024-11-08 | 28.02 | 27.73 | ↓$0.29 (-1.03%) | 27.39 | 28.08 | 3.73M |
Create an account or log in to view more rows.
$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?
$MOS why is there no volume? Is that suspicious?