⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNYSE

MOS

The Mosaic Company

Basic Materials · Agricultural Inputs

26.21USD

-0.3200 (-1.21%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
The Mosaic Company
High
35.93
on 09/24/25
Low
19.82
on 06/10/26
Average
25.8144
7.95mm
Net Chg
-6.05
-18.57%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/2626.5310,580,300
Fr 09/04/2625.858,508,100
Th 09/03/2625.497,034,600
We 09/02/2625.789,837,500
Tu 09/01/2624.788,997,683
Mo 08/31/2624.126,905,995
Fr 08/28/2623.605,384,647
Th 08/27/2623.765,660,486
We 08/26/2624.167,947,587
Tu 08/25/2624.275,898,256
Mo 08/24/2624.008,718,298
Fr 08/21/2624.4113,529,800
Th 08/20/2623.3512,618,800
We 08/19/2622.238,742,000
Tu 08/18/2621.145,862,900
Mo 08/17/2621.239,230,800
Fr 08/14/2621.616,031,000
Th 08/13/2621.787,908,100
We 08/12/2622.605,957,800
Tu 08/11/2623.105,964,800
Mo 08/10/2623.475,977,300
Fr 08/07/2623.065,695,100
DateLast PriceVolume
Th 08/06/2623.468,337,200
We 08/05/2623.4116,529,700
Tu 08/04/2622.716,729,800
Mo 08/03/2621.817,808,100
Fr 07/31/2622.1211,169,800
Th 07/30/2622.775,714,700
We 07/29/2622.626,934,200
Tu 07/28/2623.088,426,800
Mo 07/27/2622.346,903,400
DateLast PriceVolume
Tu 07/07/2621.127,716,300
Mo 07/06/2621.187,742,400
Th 07/02/2621.139,023,800
We 07/01/2621.3010,502,100
Tu 06/30/2621.1915,591,200
Mo 06/29/2622.447,628,800
Fr 06/26/2622.389,575,800
Th 06/25/2621.739,394,700
We 06/24/2620.86
DateLast PriceVolume
We 06/03/2623.306,288,900
Tu 06/02/2623.305,536,600
Mo 06/01/2623.337,063,500
Fr 05/29/2623.908,901,000
Th 05/28/2624.069,921,900
We 05/27/2623.729,513,900
Tu 05/26/2622.628,458,900
Fr 05/22/2622.518,057,200
Th 05/21/2621.94
DateLast PriceVolume
Fr 05/01/2623.155,394,800
Th 04/30/2623.277,750,300
We 04/29/2623.036,486,900
Tu 04/28/2623.199,589,500
Mo 04/27/2623.2212,511,200
Fr 04/24/2624.008,078,500
Th 04/23/2624.286,356,800
We 04/22/2624.526,504,100
Tu 04/21/2624.205,423,200
DateLast PriceVolume
Tu 03/31/2625.5010,775,000
Mo 03/30/2625.009,735,400
Fr 03/27/2625.009,436,800
Th 03/26/2625.0011,879,800
We 03/25/2626.1912,333,800
Tu 03/24/2625.2012,814,700
Mo 03/23/2624.0813,761,300
Fr 03/20/2623.5921,772,100
Th 03/19/2626.20
DateLast PriceVolume
Fr 02/27/2627.846,439,800
Th 02/26/2627.168,802,400
We 02/25/2626.9813,636,000
Tu 02/24/2628.496,727,400
Mo 02/23/2628.736,846,600
Fr 02/20/2629.435,194,100
Th 02/19/2630.165,271,100
We 02/18/2629.444,375,500
Tu 02/17/2629.084,438,100
DateLast PriceVolume
Tu 01/27/2628.444,263,900
Mo 01/26/2628.335,731,600
Fr 01/23/2628.796,428,600
Th 01/22/2628.1610,595,700
We 01/21/2627.657,147,300
Tu 01/20/2627.037,108,700
Fr 01/16/2626.3514,229,300
Th 01/15/2627.586,496,300
We 01/14/2627.64
DateLast PriceVolume
Tu 12/23/2524.294,728,700
Mo 12/22/2524.326,351,900
Fr 12/19/2523.8012,486,600
Th 12/18/2523.965,813,900
We 12/17/2524.037,517,900
Tu 12/16/2523.4613,532,600
Mo 12/15/2524.8613,114,200
Fr 12/12/2526.219,825,800
Th 12/11/2525.19
DateLast PriceVolume
Th 11/20/2523.939,073,900
We 11/19/2524.505,993,600
Tu 11/18/2524.686,248,500
Mo 11/17/2524.527,404,200
Fr 11/14/2526.056,154,100
Th 11/13/2525.555,211,800
We 11/12/2525.465,818,200
Tu 11/11/2525.716,901,300
Mo 11/10/2525.898,265,500
DateLast PriceVolume
Tu 10/21/2529.194,461,500
Mo 10/20/2529.585,475,100
Fr 10/17/2529.324,533,500
Th 10/16/2529.438,602,500
We 10/15/2529.794,914,700
Tu 10/14/2529.955,723,600
Mo 10/13/2530.994,916,000
Fr 10/10/2530.3511,969,400
Th 10/09/2533.44
DateLast PriceVolume
Fr 09/19/2533.984,302,200
Th 09/18/2534.223,572,900
We 09/17/2534.163,969,800
Tu 09/16/2533.823,834,500
Mo 09/15/2534.054,556,400
Fr 09/12/2533.653,338,800
Th 09/11/2533.685,408,500
We 09/10/2533.414,756,700
Tu 09/09/2532.163,232,500
Fr 07/24/2622.306,457,200
Th 07/23/2622.286,084,400
We 07/22/2622.788,387,200
Tu 07/21/2621.977,197,700
Mo 07/20/2622.415,126,700
Fr 07/17/2622.136,510,400
Th 07/16/2622.536,038,600
We 07/15/2623.046,948,900
Tu 07/14/2622.948,429,800
Mo 07/13/2622.318,700,400
Fr 07/10/2621.516,736,600
Th 07/09/2620.756,543,400
We 07/08/2620.658,148,500
9,888,100
Tu 06/23/2621.258,999,800
Mo 06/22/2622.008,779,600
Th 06/18/2622.9025,679,900
We 06/17/2622.519,536,800
Tu 06/16/2621.698,013,300
Mo 06/15/2622.5214,375,800
Fr 06/12/2622.6914,295,800
Th 06/11/2621.0912,591,500
We 06/10/2619.8213,853,000
Tu 06/09/2621.287,981,200
Mo 06/08/2621.386,870,400
Fr 06/05/2622.248,371,500
Th 06/04/2622.906,389,500
6,668,100
We 05/20/2621.867,990,100
Tu 05/19/2621.408,792,000
Mo 05/18/2621.418,860,100
Fr 05/15/2621.768,650,000
Th 05/14/2622.687,647,800
We 05/13/2622.7812,140,500
Tu 05/12/2622.3911,121,400
Mo 05/11/2621.7917,351,400
Fr 05/08/2622.199,629,300
Th 05/07/2622.916,838,400
We 05/06/2623.567,914,700
Tu 05/05/2623.266,779,700
Mo 05/04/2622.976,329,800
Mo 04/20/2624.119,927,600
Fr 04/17/2624.5711,529,900
Th 04/16/2624.7310,021,600
We 04/15/2623.7310,006,500
Tu 04/14/2623.9410,716,500
Mo 04/13/2624.5410,224,400
Fr 04/10/2624.766,863,100
Th 04/09/2625.277,483,200
We 04/08/2626.629,285,900
Tu 04/07/2626.376,016,000
Mo 04/06/2626.514,213,100
Th 04/02/2626.177,987,700
We 04/01/2626.5411,277,200
14,169,600
We 03/18/2627.789,419,200
Tu 03/17/2628.8312,108,700
Mo 03/16/2627.6715,738,900
Fr 03/13/2629.3118,706,900
Th 03/12/2631.3628,170,200
We 03/11/2629.1514,473,200
Tu 03/10/2626.488,100,200
Mo 03/09/2626.9211,434,800
Fr 03/06/2626.319,676,700
Th 03/05/2626.2810,684,500
We 03/04/2626.0110,268,500
Tu 03/03/2626.787,900,800
Mo 03/02/2627.518,420,900
Fr 02/13/2629.654,224,000
Th 02/12/2629.776,101,700
We 02/11/2631.146,303,100
Tu 02/10/2630.125,484,800
Mo 02/09/2629.565,069,400
Fr 02/06/2628.604,541,800
Th 02/05/2627.766,604,000
We 02/04/2628.827,078,300
Tu 02/03/2628.316,098,300
Mo 02/02/2627.278,003,200
Fr 01/30/2627.508,286,000
Th 01/29/2628.044,743,000
We 01/28/2628.145,322,800
12,120,900
Tu 01/13/2626.217,252,200
Mo 01/12/2625.726,785,500
Fr 01/09/2625.988,657,200
Th 01/08/2626.4810,001,400
We 01/07/2625.306,069,300
Tu 01/06/2625.166,406,800
Mo 01/05/2624.876,452,600
Fr 01/02/2625.026,577,400
We 12/31/2524.094,509,400
Tu 12/30/2524.154,049,900
Mo 12/29/2524.065,222,700
Fr 12/26/2524.313,919,300
We 12/24/2524.241,619,300
14,195,800
We 12/10/2523.757,369,300
Tu 12/09/2523.816,688,800
Mo 12/08/2523.649,176,800
Fr 12/05/2523.617,299,400
Th 12/04/2524.104,790,300
We 12/03/2524.214,830,100
Tu 12/02/2524.386,447,300
Mo 12/01/2524.967,366,400
Fr 11/28/2524.496,883,700
We 11/26/2524.266,621,900
Tu 11/25/2524.167,904,000
Mo 11/24/2523.607,784,800
Fr 11/21/2524.175,659,100
Fr 11/07/2525.588,226,700
Th 11/06/2524.9212,181,600
We 11/05/2526.2211,955,900
Tu 11/04/2526.559,709,800
Mo 11/03/2527.268,334,300
Fr 10/31/2527.457,273,800
Th 10/30/2527.716,039,000
We 10/29/2528.654,070,400
Tu 10/28/2529.383,012,800
Mo 10/27/2529.563,654,100
Fr 10/24/2529.983,889,800
Th 10/23/2529.653,900,400
We 10/22/2529.658,983,000
4,729,800
We 10/08/2534.794,484,800
Tu 10/07/2535.414,018,000
Mo 10/06/2535.344,669,500
Fr 10/03/2534.532,767,600
Th 10/02/2534.764,140,900
We 10/01/2533.823,234,100
Tu 09/30/2534.683,493,500
Mo 09/29/2534.703,427,100
Fr 09/26/2535.323,606,400
Th 09/25/2534.799,841,100
We 09/24/2535.935,158,300
Tu 09/23/2533.972,864,300
Mo 09/22/2533.433,230,500
Mo 09/08/2532.584,959,900