The Mosaic Company - MOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 14, 2025	32.04	32.1	32.1	32.12	31.74	3.42M
August 13, 2025	31.39	32.21	32.21	32.24	31.21	4.03M
August 12, 2025	32.47	31.19	31.19	32.5	31.13	8.98M
August 11, 2025	32.04	32.5	32.5	32.65	32.03	5.29M
August 08, 2025	31.96	31.98	31.98	32.29	31.56	5.4M
August 07, 2025	31.19	31.68	31.68	31.87	30.71	8.22M
August 06, 2025	31.95	30.93	30.93	32.92	30.09	17.98M
August 05, 2025	35.64	35.68	35.68	35.98	35.17	4.54M
August 04, 2025	35.42	35.52	35.52	35.78	35.2	3.6M
August 01, 2025	35.76	35.32	35.32	35.8	34.73	4.25M
July 31, 2025	35.83	36.01	36.01	36.13	35.74	3.56M
July 30, 2025	36.77	36.23	36.23	37.08	36.09	3.77M
July 29, 2025	36.51	37.02	37.02	37.05	36	4.53M
July 28, 2025	36.67	36.44	36.44	36.84	36.23	2.84M
July 25, 2025	37.23	36.9	36.9	37.35	36.48	5.21M
July 24, 2025	37.01	37.39	37.39	37.44	36.61	5.53M
July 23, 2025	36.59	37.18	37.18	37.53	36.41	4.82M
July 22, 2025	35.55	35.9	35.9	36.15	35.44	3.29M
July 21, 2025	36.24	35.53	35.53	36.32	35.28	3.44M
July 18, 2025	35.67	36.24	36.24	36.73	35.6	4.52M
July 17, 2025	35.3	35.27	35.27	35.5	34.71	5.25M
July 16, 2025	35.9	35.52	35.52	36.08	35.5	4.23M
July 15, 2025	36.26	35.9	35.9	36.32	35.52	4.05M
July 14, 2025	36.33	36.05	36.05	36.64	35.82	3.38M
July 11, 2025	35.67	36.45	36.45	36.48	35.46	3.41M
July 10, 2025	37.18	35.94	35.94	37.25	35.64	5.45M
July 09, 2025	37.33	37.32	37.32	37.57	36.41	3.84M
July 08, 2025	37.7	37.31	37.31	38.23	37.25	4.16M
July 07, 2025	37.33	37.69	37.69	37.74	37.21	4.87M
July 03, 2025	37.66	37.27	37.27	37.82	37.03	3.08M
July 02, 2025	37.04	37.81	37.81	38.06	36.65	5.84M
July 01, 2025	36.43	36.78	36.78	37.05	36.23	5.64M
June 30, 2025	35.14	36.48	36.48	36.5	35.13	5.96M
June 27, 2025	35.12	35.32	35.32	35.41	34.88	4.66M
June 26, 2025	35.53	35.18	35.18	35.85	35.14	3.77M
June 25, 2025	35.61	35.47	35.47	36.09	35.25	3.25M
June 24, 2025	35.7	35.54	35.54	35.92	35.36	3.81M
June 23, 2025	36.37	36.04	36.04	36.77	35.72	6.64M
June 20, 2025	36.47	36.34	36.34	36.59	35.87	10.47M
June 18, 2025	36.35	36.44	36.44	36.98	36.15	5.8M
June 17, 2025	35.91	36.16	36.16	36.39	35.79	4.87M
June 16, 2025	35.84	36.01	36.01	36.74	35.51	5.86M
June 13, 2025	34.69	35.76	35.76	36.24	34.58	8.01M
June 12, 2025	34.53	34.59	34.59	34.92	34.08	5.32M
June 11, 2025	34.18	34.65	34.65	34.72	33.51	7.54M

The Mosaic Company (MOS) NYSE