NYSE : MOS
The Mosaic Company — Price history
Materials · Agricultural Inputs · United States
Last price 18.39 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 5.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
The Mosaic Company (MOS) closed at 18.775 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 18.62 | 19.12 | 18.4 | 18.775 | 3,665,854 | +2.09% |
| 2026-10-30 | 18.06 | 18.455 | 18.04 | 18.39 | 8,878,784 | +0.88% |
| 2026-10-29 | 18.3 | 18.525 | 17.915 | 18.23 | 6,936,302 | -0.55% |
| 2026-10-28 | 18.76 | 18.76 | 18 | 18.33 | 6,985,503 | -2.45% |
| 2026-10-27 | 17.89 | 18.88 | 17.81 | 18.79 | 12,377,749 | +6.10% |
| 2026-10-26 | 17.73 | 18.045 | 17.56 | 17.71 | 11,606,604 | -0.73% |
| 2026-10-23 | 17.23 | 17.94 | 17.1 | 17.84 | 16,539,264 | +3.30% |
| 2026-10-22 | 17.46 | 17.54 | 16.99 | 17.27 | 13,289,723 | -2.32% |
| 2026-10-21 | 17.925 | 18.29 | 17.51 | 17.68 | 12,565,359 | -1.01% |
| 2026-10-20 | 17.83 | 18.07 | 17.75 | 17.86 | 9,552,782 | -0.33% |
| 2026-10-19 | 18.73 | 18.755 | 17.855 | 17.92 | 12,544,711 | -4.78% |
| 2026-10-16 | 19.02 | 19.12 | 18.58 | 18.82 | 9,431,237 | -0.69% |
| 2026-10-15 | 19.1 | 19.17 | 18.54 | 18.95 | 9,889,479 | -0.32% |
| 2026-10-14 | 19.02 | 19.4 | 18.875 | 19.01 | 8,645,142 | -0.89% |
| 2026-10-13 | 18.89 | 19.31 | 18.85 | 19.18 | 7,780,995 | +1.75% |
| 2026-10-12 | 18.81 | 19 | 18.413 | 18.85 | 10,984,446 | +0.59% |
| 2026-10-09 | 19.81 | 19.88 | 18.68 | 18.74 | 13,881,794 | -5.02% |
| 2026-10-08 | 19.8 | 20.145 | 19.63 | 19.73 | 13,039,107 | -1.20% |
| 2026-10-07 | 20.95 | 21.07 | 19.855 | 19.97 | 11,762,866 | -4.63% |
| 2026-10-06 | 21.3 | 21.5 | 20.85 | 20.94 | 7,202,184 | -1.64% |
| 2026-10-05 | 20.885 | 21.455 | 20.44 | 21.29 | 8,853,506 | +1.04% |
| 2026-10-02 | 21.64 | 22.005 | 21.055 | 21.07 | 7,805,011 | -2.23% |
| 2026-10-01 | 21.3 | 21.585 | 20.38 | 21.55 | 11,873,884 | -0.46% |
| 2026-09-30 | 22.61 | 22.85 | 21.534 | 21.65 | 7,809,222 | -3.43% |
| 2026-09-29 | 22.25 | 22.59 | 22.083 | 22.42 | 5,327,778 | +0.76% |
| 2026-09-28 | 22.76 | 22.76 | 22.145 | 22.25 | 6,945,345 | -3.30% |
| 2026-09-25 | 23.7 | 23.7 | 22.66 | 23.01 | 9,067,567 | -2.87% |
| 2026-09-24 | 24.3 | 24.425 | 23.18 | 23.69 | 9,213,047 | -2.79% |
| 2026-09-23 | 24.5 | 25.065 | 24.29 | 24.37 | 5,252,325 | -1.46% |
| 2026-09-22 | 24.09 | 24.99 | 23.85 | 24.73 | 5,721,134 | +2.74% |
| 2026-09-21 | 24.72 | 24.94 | 23.03 | 24.07 | 12,975,173 | -1.67% |
| 2026-09-18 | 25.36 | 25.36 | 24.46 | 24.48 | 11,496,376 | -3.58% |
| 2026-09-17 | 25.07 | 25.755 | 24.95 | 25.39 | 4,588,778 | +2.42% |
| 2026-09-16 | 25.4 | 25.4 | 24.35 | 24.79 | 7,640,344 | -2.63% |
| 2026-09-15 | 24.96 | 25.65 | 24.61 | 25.46 | 11,428,064 | +1.64% |
| 2026-09-14 | 24.81 | 25.155 | 24.468 | 25.05 | 8,998,088 | -0.56% |
| 2026-09-11 | 25.43 | 25.98 | 25.05 | 25.19 | 6,487,584 | -0.83% |
| 2026-09-10 | 25.97 | 26.5 | 25.4 | 25.4 | 7,782,966 | -2.27% |
| 2026-09-09 | 26.8 | 26.96 | 26.08 | 26.21 | 7,515,024 | -1.21% |
| 2026-09-08 | 26.145 | 26.885 | 26.024 | 26.53 | 10,581,722 | +2.63% |
| 2026-09-04 | 25 | 26.04 | 24.77 | 25.85 | 8,510,357 | +1.41% |
| 2026-09-03 | 26.12 | 26.306 | 25.15 | 25.49 | 7,036,355 | -1.12% |
| 2026-09-02 | 24.7 | 25.995 | 24.63 | 25.78 | 9,842,732 | +4.04% |
| 2026-09-01 | 23.94 | 25.205 | 23.422 | 24.78 | 9,026,671 | +2.74% |
| 2026-08-31 | 23.68 | 24.51 | 23.68 | 24.12 | 6,906,452 | +2.20% |
| 2026-08-28 | 23.95 | 24.29 | 23.325 | 23.6 | 5,385,809 | -0.67% |
| 2026-08-27 | 24 | 24 | 23.32 | 23.76 | 5,665,377 | -1.66% |
| 2026-08-26 | 24.84 | 25.2 | 24.143 | 24.16 | 7,956,570 | -0.45% |
| 2026-08-25 | 23.77 | 24.4 | 23.66 | 24.27 | 5,899,320 | +1.13% |
| 2026-08-24 | 24.62 | 25.175 | 23.59 | 24 | 8,720,328 | -1.68% |
| 2026-08-21 | 23.77 | 24.76 | 23.55 | 24.41 | 13,537,105 | +4.54% |
| 2026-08-20 | 22.46 | 23.445 | 22.31 | 23.35 | 12,618,845 | +5.04% |
| 2026-08-19 | 21.64 | 22.53 | 21.6 | 22.23 | 8,741,990 | +5.16% |
| 2026-08-18 | 21.23 | 21.43 | 21.045 | 21.14 | 5,862,924 | -0.42% |
| 2026-08-17 | 21.62 | 21.685 | 20.82 | 21.23 | 9,230,766 | -1.76% |
| 2026-08-14 | 21.74 | 22.015 | 21.532 | 21.61 | 6,031,295 | -0.78% |
| 2026-08-13 | 22.6 | 23.03 | 21.41 | 21.78 | 7,908,135 | -3.63% |
| 2026-08-12 | 23.07 | 23.07 | 22.35 | 22.6 | 5,958,192 | -2.16% |
| 2026-08-11 | 23.36 | 23.615 | 23.05 | 23.1 | 5,964,798 | -1.58% |
| 2026-08-10 | 22.88 | 23.48 | 22.425 | 23.47 | 5,977,568 | +1.78% |
| 2026-08-07 | 23.27 | 23.405 | 22.85 | 23.06 | 5,695,110 | -1.71% |
| 2026-08-06 | 23 | 23.95 | 22.437 | 23.46 | 8,337,156 | +0.21% |
| 2026-08-05 | 21.7 | 23.9 | 21.44 | 23.41 | 16,529,688 | +3.08% |
| 2026-08-04 | 21.9 | 22.75 | 21.71 | 22.71 | 6,729,798 | +4.13% |
| 2026-08-03 | 22.265 | 22.43 | 21.61 | 21.81 | 7,808,321 | -1.40% |
| 2026-07-31 | 22.65 | 22.98 | 22.07 | 22.12 | 11,169,840 | -2.85% |
| 2026-07-30 | 22.64 | 22.97 | 22.3 | 22.77 | 5,714,952 | +0.66% |
| 2026-07-29 | 22.98 | 23.15 | 22.31 | 22.62 | 6,938,835 | -1.99% |
| 2026-07-28 | 22.77 | 23.165 | 22.69 | 23.08 | 8,427,191 | +3.31% |
| 2026-07-27 | 22.42 | 22.73 | 22.02 | 22.34 | 6,906,003 | +0.18% |
| 2026-07-24 | 22.25 | 22.77 | 22.195 | 22.3 | 6,457,252 | +0.09% |
| 2026-07-23 | 23.03 | 23.27 | 22.09 | 22.28 | 6,084,353 | -2.19% |
| 2026-07-22 | 22.55 | 22.99 | 22.29 | 22.78 | 8,387,187 | +3.69% |
| 2026-07-21 | 22.8 | 22.85 | 21.9 | 21.97 | 7,197,709 | -1.96% |
| 2026-07-20 | 22.33 | 22.475 | 21.715 | 22.41 | 5,126,742 | +1.27% |
| 2026-07-17 | 22.46 | 22.9 | 22.085 | 22.13 | 6,510,491 | -1.78% |
| 2026-07-16 | 23.14 | 23.395 | 22.38 | 22.53 | 6,038,563 | -2.21% |
| 2026-07-15 | 23.03 | 23.25 | 22.35 | 23.04 | 6,948,946 | +0.44% |
| 2026-07-14 | 22.64 | 23.085 | 22.42 | 22.94 | 8,429,796 | +2.82% |
| 2026-07-13 | 21.71 | 22.52 | 21.71 | 22.31 | 8,700,439 | +3.72% |
| 2026-07-10 | 20.86 | 21.66 | 20.86 | 21.51 | 6,736,752 | +3.66% |
| 2026-07-09 | 20.66 | 21.02 | 20.42 | 20.75 | 6,543,604 | +0.48% |
| 2026-07-08 | 21.16 | 21.35 | 20.59 | 20.65 | 8,148,490 | -2.23% |
| 2026-07-07 | 21.15 | 21.488 | 20.685 | 21.12 | 7,716,297 | -0.28% |
| 2026-07-06 | 21.07 | 21.43 | 20.82 | 21.18 | 7,742,396 | +0.24% |
| 2026-07-02 | 21.5 | 21.58 | 20.98 | 21.13 | 9,024,282 | -0.80% |
| 2026-07-01 | 21.1 | 21.85 | 21.035 | 21.3 | 10,502,076 | +0.52% |
| 2026-06-30 | 21.71 | 21.78 | 20.83 | 21.19 | 15,591,244 | -5.57% |
| 2026-06-29 | 22.39 | 22.57 | 21.91 | 22.44 | 7,628,770 | +0.27% |
| 2026-06-26 | 21.74 | 22.575 | 21.705 | 22.38 | 9,575,779 | +2.99% |
| 2026-06-25 | 21.17 | 21.87 | 21.08 | 21.73 | 9,394,987 | +4.17% |
| 2026-06-24 | 20.93 | 21.48 | 20.85 | 20.86 | 9,888,052 | -1.84% |
| 2026-06-23 | 21.5 | 21.78 | 21.07 | 21.25 | 8,999,798 | -3.41% |
| 2026-06-22 | 22.63 | 22.74 | 21.91 | 22 | 8,779,630 | -3.93% |
| 2026-06-18 | 22.64 | 23.38 | 22.6 | 22.9 | 25,679,866 | +1.73% |
| 2026-06-17 | 21.69 | 22.76 | 21.6 | 22.51 | 9,536,777 | +3.78% |
| 2026-06-16 | 22.32 | 22.7 | 21.545 | 21.69 | 8,013,270 | -3.69% |
| 2026-06-15 | 23.25 | 24.29 | 22.4 | 22.52 | 14,375,831 | -0.75% |
| 2026-06-12 | 21.5 | 22.85 | 21.35 | 22.69 | 14,295,760 | +7.59% |
| 2026-06-11 | 19.91 | 21.22 | 19.85 | 21.09 | 12,591,488 | +6.41% |
| 2026-06-10 | 21.2 | 21.48 | 19.795 | 19.82 | 13,852,957 | -6.86% |
| 2026-06-09 | 21.45 | 21.64 | 20.755 | 21.28 | 7,981,241 | -0.47% |
| 2026-06-08 | 22.2 | 22.227 | 21.345 | 21.38 | 6,870,395 | -3.87% |
| 2026-06-05 | 22.82 | 22.85 | 21.99 | 22.24 | 8,371,499 | -2.88% |
| 2026-06-04 | 23 | 23.095 | 22.44 | 22.9 | 6,389,528 | -1.72% |
| 2026-06-03 | 23.15 | 23.97 | 23.12 | 23.3 | 6,288,912 | +0.00% |
| 2026-06-02 | 23.21 | 23.79 | 23.09 | 23.3 | 5,536,576 | -0.13% |
| 2026-06-01 | 23.775 | 23.9 | 23.135 | 23.33 | 7,063,470 | -2.38% |
| 2026-05-29 | 23.9 | 24.495 | 23.58 | 23.9 | 8,902,126 | -0.67% |
| 2026-05-28 | 23.7 | 24.145 | 23.1 | 24.06 | 9,924,508 | +1.43% |
| 2026-05-27 | 22.42 | 23.765 | 22.2 | 23.72 | 9,515,471 | +4.86% |
| 2026-05-26 | 22.51 | 23.16 | 22.38 | 22.62 | 8,459,955 | +0.49% |
| 2026-05-22 | 22.06 | 22.615 | 22.006 | 22.51 | 8,060,090 | +2.60% |
| 2026-05-21 | 21.6 | 22.16 | 21.37 | 21.94 | 6,668,096 | +1.39% |
| 2026-05-20 | 21.25 | 21.965 | 21.15 | 21.86 | 7,990,115 | +2.15% |
| 2026-05-19 | 21.29 | 21.69 | 20.89 | 21.4 | 8,792,031 | -0.05% |
| 2026-05-18 | 21.72 | 21.9 | 21.11 | 21.41 | 8,860,071 | -1.61% |
| 2026-05-15 | 22.26 | 22.445 | 21.72 | 21.76 | 8,650,029 | -4.06% |
| 2026-05-14 | 22.78 | 22.868 | 22.19 | 22.68 | 7,647,835 | -0.44% |
| 2026-05-13 | 22.67 | 23.585 | 22.5 | 22.78 | 12,140,463 | +1.74% |