The Mosaic Company - MOS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	30.15	29.43	29.43	30.57	29.34	5.19M
February 19, 2026	29.67	30.16	30.16	30.41	29.51	5.27M
February 18, 2026	29.08	29.44	29.44	29.61	28.84	4.38M
February 17, 2026	29.58	29.08	29.08	29.83	28.76	4.44M
February 13, 2026	29.37	29.65	29.65	29.91	29.12	4.22M
February 12, 2026	31	29.77	29.77	31.1	29.63	6.1M
February 11, 2026	30.51	31.14	31.14	31.28	30.42	6.3M
February 10, 2026	29.74	30.12	30.12	30.21	29.59	5.48M
February 09, 2026	28.58	29.56	29.56	29.7	28.53	5.07M
February 06, 2026	28	28.6	28.6	28.7	27.9	4.54M
February 05, 2026	28.55	27.76	27.76	28.88	27.35	6.6M
February 04, 2026	28.3	28.82	28.82	28.96	28.21	7.08M
February 03, 2026	27.3	28.31	28.31	28.37	27.3	6.1M
February 02, 2026	27.39	27.27	27.27	27.68	26.67	8M
January 30, 2026	27.5	27.5	27.5	28.08	27.16	8.29M
January 29, 2026	28.55	28.04	28.04	29.04	27.75	4.74M
January 28, 2026	28.77	28.14	28.14	29.07	27.78	5.32M
January 27, 2026	28.29	28.44	28.44	28.85	28.08	4.26M
January 26, 2026	29.09	28.33	28.33	29.12	28.22	5.73M
January 23, 2026	28.24	28.79	28.79	29.13	28.24	6.4M
January 22, 2026	27.82	28.16	28.16	28.79	27.7	10.6M
January 21, 2026	27.43	27.65	27.65	27.88	27.13	7.15M
January 20, 2026	26.33	27.03	27.03	27.14	26.32	7.11M
January 16, 2026	26.48	26.35	26.35	26.88	25.85	14.23M
January 15, 2026	27.84	27.58	27.58	28.15	27.11	6.5M
January 14, 2026	27.05	27.64	27.64	28.17	27.03	12.12M
January 13, 2026	26.44	26.21	26.21	26.76	26.06	7.25M
January 12, 2026	26.01	25.72	25.72	26.2	25.42	6.79M
January 09, 2026	26.72	25.98	25.98	27.25	25.77	8.66M
January 08, 2026	25.41	26.48	26.48	26.83	25.34	10M
January 07, 2026	25.22	25.3	25.3	25.56	24.69	6.07M
January 06, 2026	24.96	25.16	25.16	25.24	24.7	6.41M
January 05, 2026	25.21	24.87	24.87	25.42	24.48	6.45M
January 02, 2026	24.1	25.02	25.02	25.37	23.99	6.58M
December 31, 2025	24.13	24.09	24.09	24.31	24.03	4.51M
December 30, 2025	24.14	24.15	24.15	24.38	24.13	4.05M
December 29, 2025	24.1	24.06	24.06	24.27	23.85	5.22M
December 26, 2025	24.28	24.31	24.31	24.39	24.03	3.92M
December 24, 2025	24.35	24.24	24.24	24.38	24.16	1.62M
December 23, 2025	24.26	24.29	24.29	24.58	24.07	4.73M
December 22, 2025	24.03	24.32	24.32	24.44	24	6.35M
December 19, 2025	23.98	23.8	23.8	24.27	23.69	12.49M
December 18, 2025	24.45	23.96	23.96	24.63	23.92	5.81M
December 17, 2025	23.56	24.03	24.03	24.32	23.56	7.52M
December 16, 2025	24.85	23.46	23.46	24.85	23.44	13.53M
December 15, 2025	25.74	24.86	24.86	25.99	24.74	13.11M
December 12, 2025	25.58	26.21	26.21	26.28	25.54	9.83M
December 11, 2025	23.79	25.19	25.19	25.74	23.79	14.2M
December 10, 2025	23.65	23.75	23.75	23.76	23.32	7.37M
December 09, 2025	23.43	23.81	23.81	23.89	23.33	6.69M
December 08, 2025	23.63	23.64	23.64	23.9	23.36	9.18M
December 05, 2025	24.24	23.61	23.61	24.56	23.6	7.3M
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

The Mosaic Company (MOS) NYSE