The Mosaic Company (MOS) Historical Stock Data
28.68 ↑0.27 (0.95%)
As of May 3, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MOS is down -0.36% a day on average. There have been 10 days where The Mosaic Company closed green and 20 days where MOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 28.70 | 28.68 | ↓$0.02 (-0.07%) | 28.48 | 29.48 | 5.23M |
| 2024-05-02 | 29.65 | 28.41 | ↓$1.24 (-4.18%) | 27.83 | 29.74 | 12.58M |
| 2024-05-01 | 31.15 | 29.93 | ↓$1.22 (-3.92%) | 29.76 | 31.42 | 10.03M |
| 2024-04-30 | 31.03 | 31.39 | ↑$0.36 (1.16%) | 30.61 | 31.66 | 7.77M |
| 2024-04-29 | 30.49 | 30.86 | ↑$0.37 (1.21%) | 30.41 | 31.06 | 3.97M |
| 2024-04-26 | 30.11 | 30.25 | ↑$0.14 (0.46%) | 30.03 | 30.39 | 2.67M |
| 2024-04-25 | 30.33 | 30.28 | ↓$0.05 (-0.16%) | 29.52 | 30.49 | 4.69M |
| 2024-04-24 | 30.20 | 30.49 | ↑$0.29 (0.96%) | 30.11 | 30.54 | 3.51M |
| 2024-04-23 | 30.50 | 30.41 | ↓$0.09 (-0.30%) | 30.35 | 30.82 | 3.94M |
| 2024-04-22 | 30.77 | 30.74 | ↓$0.03 (-0.10%) | 30.35 | 31.01 | 2.93M |
| 2024-04-19 | 30.36 | 31.00 | ↑$0.64 (2.11%) | 30.29 | 31.08 | 2.95M |
| 2024-04-18 | 30.66 | 30.47 | ↓$0.19 (-0.62%) | 30.35 | 30.86 | 3.41M |
| 2024-04-17 | 30.60 | 30.29 | ↓$0.31 (-1.01%) | 30.26 | 30.94 | 3M |
| 2024-04-16 | 30.75 | 30.42 | ↓$0.33 (-1.07%) | 30.40 | 30.84 | 3.56M |
| 2024-04-15 | 31.40 | 30.96 | ↓$0.44 (-1.40%) | 30.74 | 31.65 | 3.36M |
| 2024-04-12 | 31.93 | 31.12 | ↓$0.81 (-2.54%) | 30.91 | 32.03 | 3.56M |
| 2024-04-11 | 32.59 | 32.08 | ↓$0.51 (-1.56%) | 31.83 | 32.66 | 3.74M |
| 2024-04-10 | 33.00 | 32.68 | ↓$0.32 (-0.97%) | 32.15 | 33.18 | 4.16M |
| 2024-04-09 | 32.82 | 33.31 | ↑$0.49 (1.49%) | 32.54 | 33.32 | 4M |
| 2024-04-08 | 33.16 | 32.56 | ↓$0.60 (-1.81%) | 32.47 | 33.44 | 3.63M |
| 2024-04-05 | 32.53 | 32.95 | ↑$0.42 (1.29%) | 32.42 | 33.08 | 4.27M |
| 2024-04-04 | 32.81 | 32.78 | ↓$0.03 (-0.09%) | 32.44 | 33.00 | 5.20M |
| 2024-04-03 | 32.19 | 32.55 | ↑$0.36 (1.12%) | 31.97 | 32.59 | 3.26M |
| 2024-04-02 | 32.45 | 32.11 | ↓$0.34 (-1.05%) | 31.88 | 32.88 | 4.55M |
| 2024-04-01 | 32.78 | 32.43 | ↓$0.35 (-1.07%) | 32.24 | 32.91 | 4.94M |
| 2024-03-28 | 32.18 | 32.46 | ↑$0.28 (0.87%) | 31.47 | 32.57 | 7.08M |
| 2024-03-27 | 30.61 | 32.01 | ↑$1.40 (4.57%) | 30.53 | 32.02 | 4.89M |
| 2024-03-26 | 30.88 | 30.50 | ↓$0.38 (-1.23%) | 30.43 | 31.30 | 5.37M |
| 2024-03-25 | 31.33 | 31.29 | ↓$0.04 (-0.13%) | 31.18 | 31.75 | 3.86M |
| 2024-03-22 | 32.06 | 31.18 | ↓$0.88 (-2.74%) | 31.11 | 32.14 | 4.09M |
Create an account or log in to view more rows.
$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?
$MOS Holding Strong since January ??????????
$MOS oversold! Buy the dip
$MOS FYI - leaning bullish
$MOS we all speculate but nobody knows what going to happen.
$MOS the bulls in here
$MOS has just been halted from trading.