The Mosaic Company (MOS) Historical Stock Data
24.10 ↓0.11 (-0.45%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MOS is down -0.76% a day on average. There have been 13 days where The Mosaic Company closed green and 17 days where MOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-11 | 25.50 | 25.71 | ↑$0.21 (0.82%) | 25.03 | 25.90 | 6.90M |
| 2025-11-10 | 25.84 | 25.89 | ↑$0.05 (0.19%) | 25.24 | 26.07 | 8.27M |
| 2025-11-07 | 25.12 | 25.58 | ↑$0.47 (1.85%) | 24.99 | 25.72 | 8.23M |
| 2025-11-06 | 26.14 | 24.92 | ↓$1.22 (-4.65%) | 24.85 | 26.36 | 12.18M |
| 2025-11-05 | 27.80 | 26.22 | ↓$1.58 (-5.68%) | 25.80 | 27.85 | 11.95M |
| 2025-11-04 | 26.75 | 26.55 | ↓$0.20 (-0.75%) | 26.24 | 26.82 | 8.02M |
| 2025-11-03 | 27.35 | 27.26 | ↓$0.09 (-0.33%) | 26.80 | 27.43 | 6.99M |
| 2025-10-31 | 27.71 | 27.45 | ↓$0.26 (-0.94%) | 27.35 | 28.05 | 5.02M |
| 2025-10-30 | 28.44 | 27.71 | ↓$0.73 (-2.57%) | 27.35 | 28.47 | 6.01M |
| 2025-10-29 | 29.23 | 28.65 | ↓$0.58 (-1.98%) | 28.50 | 29.40 | 4.07M |
| 2025-10-28 | 29.27 | 29.38 | ↑$0.11 (0.38%) | 29.08 | 29.70 | 3.01M |
| 2025-10-27 | 30.36 | 29.56 | ↓$0.80 (-2.64%) | 29.45 | 30.61 | 3.65M |
| 2025-10-24 | 29.97 | 29.98 | ↑$0.01 (0.03%) | 29.63 | 30.04 | 3.89M |
| 2025-10-23 | 30.28 | 29.65 | ↓$0.63 (-2.08%) | 29.60 | 30.28 | 3.90M |
Create an account or log in to view more rows.
$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
$MOS finally a pullback