The Mosaic Company (MOS) Historical Stock Data
49.51 ↑0.33 (0.66%)
As of January 27, 2023, 3:58pm EST.
Historical Data
In the past 30 trading days, MOS is up 0.23% a day on average. There have been 19 days where The Mosaic Company closed green and 11 days where MOS closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2023-01-26 | 48.66 | 49.18 | ↑$0.52 (1.07%) | 48.27 | 49.30 | 2.82M |
| 2023-01-25 | 47.78 | 48.10 | ↑$0.32 (0.67%) | 47.43 | 48.33 | 2.92M |
| 2023-01-24 | 47.75 | 48.46 | ↑$0.71 (1.49%) | 42.30 | 50.40 | 3.35M |
| 2023-01-23 | 47.93 | 48.35 | ↑$0.42 (0.88%) | 47.68 | 48.57 | 3.37M |
| 2023-01-20 | 46.11 | 48.01 | ↑$1.90 (4.12%) | 45.79 | 48.02 | 3.67M |
| 2023-01-19 | 46.63 | 46.72 | ↑$0.09 (0.19%) | 45.61 | 47.04 | 2.82M |
| 2023-01-18 | 47.71 | 47.06 | ↓$0.65 (-1.36%) | 47.04 | 48.78 | 3.39M |
| 2023-01-17 | 47.15 | 47.25 | ↑$0.10 (0.21%) | 47.00 | 48.46 | 4.21M |
| 2023-01-13 | 45.07 | 46.32 | ↑$1.25 (2.77%) | 44.66 | 46.42 | 4.32M |
| 2023-01-12 | 45.33 | 46.98 | ↑$1.65 (3.64%) | 44.51 | 46.99 | 4.35M |
| 2023-01-11 | 44.89 | 45.22 | ↑$0.33 (0.74%) | 44.08 | 45.46 | 4.70M |
| 2023-01-10 | 47.63 | 44.83 | ↓$2.80 (-5.87%) | 44.81 | 47.96 | 4.33M |
| 2023-01-09 | 46.71 | 47.20 | ↑$0.49 (1.05%) | 46.62 | 47.82 | 4.82M |
| 2023-01-06 | 45.33 | 46.73 | ↑$1.40 (3.09%) | 45.33 | 47.04 | 7.15M |
| 2023-01-05 | 43.19 | 44.69 | ↑$1.50 (3.47%) | 43.04 | 44.81 | 4.84M |
| 2023-01-04 | 42.48 | 43.27 | ↑$0.79 (1.86%) | 41.91 | 43.40 | 4.50M |
| 2023-01-03 | 43.75 | 42.63 | ↓$1.12 (-2.56%) | 42.45 | 44.54 | 3.84M |
| 2022-12-30 | 43.21 | 43.87 | ↑$0.66 (1.53%) | 43.12 | 43.89 | 3.68M |
| 2022-12-29 | 43.45 | 43.41 | ↓$0.04 (-0.09%) | 43.18 | 43.90 | 4.58M |
| 2022-12-28 | 44.71 | 43.44 | ↓$1.27 (-2.84%) | 43.32 | 44.71 | 3.68M |
| 2022-12-27 | 45.55 | 44.60 | ↓$0.95 (-2.09%) | 44.44 | 45.60 | 2.09M |
| 2022-12-23 | 45.11 | 45.14 | ↑$0.03 (0.07%) | 44.79 | 45.44 | 1.62M |
| 2022-12-22 | 45.33 | 44.73 | ↓$0.60 (-1.32%) | 43.73 | 45.42 | 2.98M |
| 2022-12-21 | 45.86 | 45.85 | ↓$0.00 (-0.01%) | 45.42 | 46.20 | 2.63M |
| 2022-12-20 | 44.55 | 45.34 | ↑$0.79 (1.77%) | 44.52 | 45.63 | 2.41M |
| 2022-12-19 | 45.46 | 44.54 | ↓$0.92 (-2.02%) | 44.18 | 46.02 | 2.28M |
| 2022-12-16 | 45.05 | 45.36 | ↑$0.31 (0.69%) | 44.12 | 45.58 | 3.79M |
| 2022-12-15 | 44.62 | 45.30 | ↑$0.68 (1.52%) | 44.29 | 45.36 | 4.32M |
| 2022-12-14 | 46.97 | 45.41 | ↓$1.56 (-3.32%) | 45.29 | 47.45 | 3.52M |
| 2022-12-13 | 48.25 | 47.03 | ↓$1.22 (-2.53%) | 46.98 | 48.86 | 3.31M |
Create an account or log in to view more rows.
$MOS has just been halted from trading.
$MOS This may be your last opportunity to buy on the cheap??
$MOS I'm not afraid.
I'm long
And I'm strong..........
$MOS headed back to all time highs shortly
$MOS buy and hodl friends. we may be early
but we are not wrong. very soon.
$MOS how long until we take off?
$MOS buy the dip were blasting off
$MOS Stair stepping nicely
$MOS go time
$MOS search and destroy bears!!