The Mosaic Company - MOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	24.03	24.1	24.1	24.32	23.89	4.72M
December 03, 2025	24.35	24.21	23.99	24.6	24.17	4.83M
December 02, 2025	24.96	24.38	24.16	24.96	24.12	6.45M
December 01, 2025	24.48	24.96	24.73	25.37	24.41	7.37M
November 28, 2025	24.35	24.49	24.27	24.59	24.3	6.88M
November 26, 2025	24.21	24.26	24.04	24.41	24.02	6.62M
November 25, 2025	23.72	24.16	23.94	24.42	23.7	7.9M
November 24, 2025	24.02	23.6	23.6	24.14	23.35	5.83M
November 21, 2025	24	24.17	24.17	24.44	23.82	5.66M
November 20, 2025	24.58	23.93	23.93	24.79	23.88	9.07M
November 19, 2025	24.54	24.5	24.5	24.71	24.18	5.99M
November 18, 2025	24.52	24.68	24.68	24.75	24.31	6.25M
November 17, 2025	25.92	24.52	24.52	26.01	24.48	7.4M
November 14, 2025	25.38	26.05	26.05	26.23	25.38	6.15M
November 13, 2025	25.63	25.55	25.55	25.99	25.49	5.21M
November 12, 2025	25.49	25.46	25.46	25.89	25.38	5.82M
November 11, 2025	25.5	25.71	25.71	25.9	25.03	6.9M
November 10, 2025	25.84	25.89	25.89	26.07	25.24	8.27M
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

The Mosaic Company (MOS) NYSE