The Mosaic Company - MOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	25.12	25.58	25.58	25.72	24.99	8.23M
November 06, 2025	26.14	24.92	24.92	26.36	24.85	12.18M
November 05, 2025	27.61	26.2	26.2	27.82	25.81	10.43M
November 04, 2025	26.75	26.55	26.55	26.83	26.24	9.7M
November 03, 2025	27.35	27.26	27.26	27.43	26.8	8.33M
October 31, 2025	27.71	27.45	27.45	28.06	27.35	7.27M
October 30, 2025	28.44	27.71	27.71	28.47	27.35	6.04M
October 29, 2025	29.23	28.65	28.65	29.4	28.5	4.07M
October 28, 2025	29.27	29.38	29.38	29.7	29.08	3.01M
October 27, 2025	30.36	29.56	29.56	30.61	29.45	3.65M
October 24, 2025	29.97	29.98	29.98	30.04	29.63	3.89M
October 23, 2025	30.28	29.65	29.65	30.28	29.6	3.9M
October 22, 2025	29.25	29.65	29.65	29.83	28.95	8.98M
October 21, 2025	29.34	29.19	29.19	29.46	28.92	4.46M
October 20, 2025	29.38	29.58	29.58	29.63	29.08	5.48M
October 17, 2025	29.2	29.32	29.32	29.73	28.93	4.53M
October 16, 2025	29.95	29.43	29.43	30.72	29.36	8.6M
October 15, 2025	30.2	29.79	29.79	30.39	29.67	4.91M
October 14, 2025	30.52	29.95	29.95	30.76	29.85	5.72M
October 13, 2025	30.62	30.99	30.99	31.55	30.51	4.92M
October 10, 2025	30.6	30.35	30.35	31.24	29.64	11.97M
October 09, 2025	34.89	33.44	33.44	35.18	33.25	4.73M
October 08, 2025	35.86	34.79	34.79	36	34.26	4.48M
October 07, 2025	35.51	35.41	35.41	35.8	34.98	4.02M
October 06, 2025	34.45	35.34	35.34	35.62	34.45	4.67M
October 03, 2025	34.85	34.53	34.53	35.35	34.43	2.77M
October 02, 2025	33.96	34.76	34.76	35.22	33.91	4.14M
October 01, 2025	34.71	33.82	33.82	34.81	33.74	3.23M
September 30, 2025	34.68	34.68	34.68	34.9	34.44	3.49M
September 29, 2025	35.31	34.7	34.7	35.59	34.38	3.43M
September 26, 2025	34.79	35.32	35.32	35.52	34.31	3.61M
September 25, 2025	36.14	34.79	34.79	36.99	34.2	9.81M
September 24, 2025	34.17	35.93	35.93	36.03	34.05	5.16M
September 23, 2025	33.67	33.97	33.97	34.12	33.42	2.86M
September 22, 2025	33.86	33.43	33.43	33.88	33.25	3.23M
September 19, 2025	34.15	33.98	33.98	34.32	33.86	4.3M
September 18, 2025	34.02	34.22	34.22	34.36	33.43	2.87M
September 17, 2025	34.05	34.16	34.16	34.51	33.82	3.97M
September 16, 2025	34.01	33.82	33.82	34.24	33.45	3.83M
September 15, 2025	33.72	34.05	34.05	34.59	33.55	4.56M
September 12, 2025	33.6	33.65	33.65	33.8	33.49	3.34M
September 11, 2025	33.34	33.68	33.68	33.81	33.26	5.41M
September 10, 2025	32.21	33.41	33.41	33.55	32.17	4.76M
September 09, 2025	32.71	32.16	32.16	32.74	32.09	3.23M
September 08, 2025	32.44	32.58	32.58	33.02	32.35	4.96M
September 05, 2025	32.95	32.45	32.45	33.05	32.21	4.27M
September 04, 2025	32.42	32.62	32.62	32.65	32.13	4.29M
September 03, 2025	32.97	32.69	32.69	33.03	32.61	3.39M
September 02, 2025	33.16	33.25	33.25	33.4	32.97	3.18M
August 29, 2025	33.89	33.4	33.4	34.08	33.14	2.97M
August 28, 2025	33.6	33.95	33.95	33.97	33.07	3.13M
August 27, 2025	33.07	33.49	33.49	33.74	33	3.64M
August 26, 2025	33.06	33.3	33.3	33.33	32.8	5.17M
August 25, 2025	32.68	33.13	33.13	34.01	32.38	7.38M
August 22, 2025	32.73	32.55	32.55	32.84	32.27	3.29M
August 21, 2025	32.3	32.61	32.61	32.69	32.24	3.5M
August 20, 2025	32.43	32.44	32.44	32.73	32.02	2.99M
August 19, 2025	32.27	32.24	32.24	32.76	32.15	3.89M
August 18, 2025	32.43	32.3	32.3	32.52	31.9	6.55M
August 15, 2025	32.18	32.47	32.47	32.6	32.05	3.39M

The Mosaic Company (MOS) NYSE