The Mosaic Company (MOS) Historical Stock Data
24.24 ↓0.05 (-0.21%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOS is down -0.18% a day on average. There have been 16 days where The Mosaic Company closed green and 14 days where MOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-24 | 24.35 | 24.24 | ↓$0.11 (-0.45%) | 24.16 | 24.38 | 1.62M |
| 2025-12-23 | 24.26 | 24.29 | ↑$0.03 (0.12%) | 24.07 | 24.58 | 4.73M |
| 2025-12-22 | 24.03 | 24.32 | ↑$0.29 (1.21%) | 24.00 | 24.44 | 6.35M |
| 2025-12-19 | 23.98 | 23.80 | ↓$0.18 (-0.75%) | 23.69 | 24.27 | 12.49M |
| 2025-12-18 | 24.45 | 23.96 | ↓$0.49 (-2.00%) | 23.92 | 24.63 | 5.81M |
| 2025-12-17 | 23.56 | 24.03 | ↑$0.47 (1.99%) | 23.56 | 24.32 | 7.52M |
| 2025-12-16 | 24.85 | 23.46 | ↓$1.39 (-5.59%) | 23.44 | 24.85 | 13.53M |
| 2025-12-15 | 25.74 | 24.86 | ↓$0.88 (-3.42%) | 24.74 | 25.99 | 13.11M |
| 2025-12-12 | 25.58 | 26.21 | ↑$0.63 (2.46%) | 25.54 | 26.28 | 9.82M |
| 2025-12-11 | 23.79 | 25.19 | ↑$1.40 (5.88%) | 23.79 | 25.74 | 14.19M |
| 2025-12-10 | 23.65 | 23.75 | ↑$0.10 (0.42%) | 23.32 | 23.76 | 7.37M |
| 2025-12-09 | 23.43 | 23.81 | ↑$0.38 (1.62%) | 23.33 | 23.89 | 6.69M |
| 2025-12-08 | 23.63 | 23.64 | ↑$0.01 (0.04%) | 23.36 | 23.90 | 9.18M |
| 2025-12-05 | 24.24 | 23.61 | ↓$0.63 (-2.60%) | 23.60 | 24.56 | 7.30M |
| 2025-12-04 | 24.03 | 24.10 | ↑$0.07 (0.29%) | 23.89 | 24.32 | 4.79M |
| 2025-12-03 | 24.35 | 24.21 | ↓$0.14 (-0.57%) | 24.17 | 24.60 | 4.83M |
| 2025-12-02 | 24.96 | 24.38 | ↓$0.58 (-2.32%) | 24.12 | 24.96 | 6.45M |
| 2025-12-01 | 24.48 | 24.96 | ↑$0.48 (1.96%) | 24.41 | 25.37 | 7.37M |
| 2025-11-28 | 24.35 | 24.49 | ↑$0.14 (0.57%) | 24.30 | 24.59 | 6.88M |
| 2025-11-26 | 24.21 | 24.26 | ↑$0.05 (0.21%) | 24.02 | 24.41 | 6.62M |
| 2025-11-25 | 23.72 | 24.16 | ↑$0.44 (1.85%) | 23.70 | 24.42 | 7.90M |
| 2025-11-24 | 24.02 | 23.60 | ↓$0.42 (-1.75%) | 23.35 | 24.14 | 7.78M |
| 2025-11-21 | 24.00 | 24.17 | ↑$0.17 (0.71%) | 23.82 | 24.44 | 5.66M |
| 2025-11-20 | 24.58 | 23.93 | ↓$0.65 (-2.64%) | 23.88 | 24.79 | 9.07M |
| 2025-11-19 | 24.54 | 24.50 | ↓$0.04 (-0.16%) | 24.18 | 24.71 | 5.99M |
| 2025-11-18 | 24.52 | 24.68 | ↑$0.16 (0.65%) | 24.31 | 24.75 | 6.25M |
| 2025-11-17 | 25.92 | 24.52 | ↓$1.40 (-5.40%) | 24.48 | 26.01 | 7.40M |
| 2025-11-14 | 25.38 | 26.05 | ↑$0.68 (2.66%) | 25.38 | 26.23 | 6.15M |
| 2025-11-13 | 25.63 | 25.55 | ↓$0.08 (-0.31%) | 25.49 | 25.99 | 5.21M |
| 2025-11-12 | 25.49 | 25.46 | ↓$0.03 (-0.12%) | 25.38 | 25.89 | 5.82M |
Create an account or log in to view more rows.
$MOS come to papa
$MOS When they tell me diversifying is for idiots
$MOS like if you’re buying Monday!! Let’s Go!!
$MOS I like green candles on my birthday cake
$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