Dark

MOS
The Mosaic Company
stock NYSE

At Close

May 12, 2025 3:59:57 PM EDT

32.96USD+0.888%(+0.29)6,068,923

32.96Bid 32.98Ask 0.02Spread

Pre-market

May 12, 2025 9:28:30 AM EDT

33.66USD+3.038%(+0.99)17,694

After-hours

May 12, 2025 4:39:30 PM EDT

32.95USD-0.030%(-0.01)18,705

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2025-05-12	33.1300	33.3200	32.5900	32.96	+0.888%	6,068,923	0.000%
2025-05-09	32.2800	32.7100	31.8500	32.67	+1.302%	4,675,262	+0.888%
2025-05-08	32.1600	32.4200	31.3650	32.25	+2.186%	6,388,224	+2.202%
2025-05-07	30.3700	31.9900	29.4500	31.56	+3.645%	11,988,055	+4.436%
2025-05-06	30.7400	31.0900	30.3200	30.45	-0.490%	7,594,504	+8.243%
2025-05-05	30.5200	30.8600	30.2100	30.60	+0.295%	6,002,288	+7.712%
2025-05-02	30.8300	30.8400	30.2200	30.51	+0.131%	5,618,981	+8.030%
2025-05-01	30.5000	30.9000	30.3600	30.47	+0.230%	6,293,577	+8.172%
2025-04-30	29.9300	30.5200	29.4100	30.40	+0.496%	5,790,304	+8.421%
2025-04-29	29.5400	30.3900	29.1400	30.25	+2.404%	6,186,865	+8.959%
2025-04-28	29.1100	29.8400	29.1100	29.54	+1.407%	5,474,133	+11.578%
2025-04-25	28.7500	29.1700	28.6900	29.13	+0.691%	3,649,321	+13.148%
2025-04-24	28.4000	29.2150	28.1518	28.93	+3.506%	6,142,975	+13.930%
2025-04-23	28.0000	28.3800	27.1720	27.95	+0.323%	4,865,211	+17.925%
2025-04-22	27.4900	27.9300	27.1600	27.86	+2.426%	4,215,127	+18.306%
2025-04-21	27.1600	27.7300	26.9200	27.20	-0.257%	3,605,250	+21.176%
2025-04-17	27.1500	27.4850	26.8750	27.27	+1.112%	4,209,661	+20.865%
2025-04-16	26.3800	27.6600	26.3000	26.97	+2.198%	5,903,469	+22.210%
2025-04-15	26.6100	26.8800	26.2600	26.39	-0.715%	3,281,102	+24.896%
2025-04-14	25.7500	27.0000	25.5900	26.58	+2.983%	5,222,265	+24.003%
2025-04-11	24.6100	25.9400	24.3500	25.81	+6.653%	6,243,887	+27.702%
2025-04-10	24.2800	24.6100	23.6200	24.20	-1.945%	4,766,328	+36.198%
2025-04-09	22.5400	25.1300	22.4600	24.68	+8.436%	9,313,881	+33.549%
2025-04-08	24.3000	24.4800	22.3700	22.76	-3.437%	7,912,787	+44.815%
2025-04-07	22.7600	24.6100	22.3600	23.57	+0.512%	8,016,574	+39.839%
2025-04-04	24.9700	25.0100	22.6900	23.45	-9.669%	10,127,016	+40.554%
2025-04-03	25.4000	26.5900	25.2700	25.96	-1.927%	7,708,170	+26.965%
2025-04-02	26.2500	26.5200	26.0000	26.47	-1.231%	3,568,839	+24.518%
2025-04-01	27.1300	27.1900	26.4300	26.80	-0.777%	3,917,885	+22.985%
2025-03-31	26.8500	27.2100	26.6501	27.01	-0.881%	4,011,153	+22.029%
2025-03-28	27.5100	27.8000	27.1500	27.25	-0.837%	3,660,044	+20.954%
2025-03-27	27.0000	27.7200	26.8300	27.48	+1.327%	3,460,649	+19.942%
2025-03-26	27.2000	27.3800	26.8300	27.12	-0.221%	4,916,637	+21.534%
2025-03-25	27.6800	27.9000	26.6400	27.18	-1.629%	8,213,837	+21.266%
2025-03-24	27.8300	28.1195	27.3600	27.63	-0.719%	4,368,214	+19.291%
2025-03-21	28.1800	28.3100	27.7600	27.83	-1.938%	6,647,661	+18.433%
2025-03-20	28.2300	28.6600	27.8019	28.38	+1.466%	6,817,736	+16.138%
2025-03-19	27.8600	28.3400	27.5400	27.97	+2.831%	8,215,888	+17.841%
2025-03-18	26.7200	27.4000	26.6050	27.20	+2.525%	6,936,528	+21.176%
2025-03-17	25.9200	26.7050	25.9200	26.53	+2.432%	4,452,127	+24.237%
2025-03-14	25.4000	25.9900	25.2900	25.90	+3.352%	4,870,505	+27.259%
2025-03-13	24.7100	25.4300	24.5800	25.06	+1.499%	4,879,059	+31.524%
2025-03-12	24.9200	25.1100	24.5900	24.69	-0.684%	4,115,778	+33.495%
2025-03-11	24.7600	25.1100	24.4000	24.86	-0.080%	4,846,563	+32.582%
2025-03-10	25.1100	25.7700	24.6500	24.88	-1.034%	5,772,781	+32.476%
2025-03-07	24.7600	25.7500	24.7200	25.14	+1.699%	5,904,368	+31.106%
2025-03-06	23.9400	25.0750	23.9400	24.72	+2.445%	5,281,070	+33.333%
2025-03-05	23.7000	24.4400	23.4200	24.13	+4.549%	5,330,823	+36.593%
2025-03-04	22.9800	23.7350	22.4809	23.08	-1.072%	12,225,203	+42.808%
2025-03-03	24.9000	24.9000	23.1500	23.33	-2.467%	7,488,532	+41.277%
2025-02-28	24.5000	24.7300	23.0500	23.92	-4.663%	33,304,105	+37.793%
2025-02-27	25.4200	25.5100	25.0350	25.09	-0.515%	4,693,867	+31.367%
2025-02-26	25.4700	25.6600	25.0100	25.22	-1.137%	3,731,431	+30.690%
2025-02-25	25.4000	25.8100	25.1850	25.51	+0.671%	5,875,381	+29.204%
2025-02-24	25.8000	25.9000	25.2700	25.34	-1.630%	3,482,068	+30.071%
2025-02-21	26.7500	26.8550	25.6800	25.76	-3.231%	5,517,516	+27.950%
2025-02-20	27.2900	27.4300	26.1350	26.62	-1.880%	5,634,596	+23.817%
2025-02-19	26.7600	27.2600	26.6200	27.13	+0.037%	4,755,376	+21.489%
2025-02-18	26.5900	27.1350	26.2600	27.12	+2.301%	4,421,791	+21.534%
2025-02-14	26.6000	26.7800	26.3800	26.51	+0.303%	3,014,806	+24.330%
2025-02-13	26.2600	26.6900	25.9300	26.43	+1.109%	3,127,557	+24.707%
2025-02-12	26.6000	26.9800	25.3400	26.14	-3.006%	6,956,352	+26.090%
2025-02-11	27.2500	27.4500	26.7650	26.95	-1.750%	3,615,609	+22.301%
2025-02-10	27.1600	27.5400	26.7140	27.43	+2.160%	3,476,069	+20.160%
2025-02-07	26.4500	26.9000	26.2500	26.85	+1.359%	4,436,041	+22.756%
2025-02-06	28.0100	28.1200	26.3500	26.49	-4.712%	6,481,424	+24.424%
2025-02-05	28.1600	28.6900	27.7800	27.80	-1.453%	7,441,045	+18.561%
2025-02-04	27.5000	28.4000	27.3950	28.21	+4.250%	3,415,646	+16.838%
2025-02-03	26.9700	27.2800	26.1600	27.06	-2.976%	6,563,352	+21.803%
2025-01-31	28.5100	28.5450	27.6900	27.89	-2.414%	3,065,846	+18.179%
2025-01-30	28.6700	28.7400	28.2700	28.58	-0.349%	3,605,118	+15.325%
2025-01-29	28.2100	28.8299	28.1400	28.68	+1.774%	3,602,285	+14.923%
2025-01-28	28.1000	28.2400	27.7500	28.18	+0.679%	3,649,170	+16.962%
2025-01-27	28.5000	28.5850	27.8800	27.99	-0.780%	3,590,362	+17.756%
2025-01-24	28.9250	28.9250	28.0899	28.21	-2.049%	4,771,051	+16.838%
2025-01-23	27.7150	28.8500	27.6400	28.80	+3.597%	4,549,148	+14.444%
2025-01-22	27.8300	28.7500	27.7700	27.80	+2.545%	6,181,591	+18.561%
2025-01-21	26.9500	27.1650	26.6100	27.11	-0.111%	4,434,244	+21.579%
2025-01-17	26.8550	27.3100	26.6000	27.14	+1.572%	4,168,610	+21.444%
2025-01-16	26.9100	26.9800	26.5600	26.72	-1.110%	4,075,447	+23.353%
2025-01-15	27.4900	27.5600	26.9600	27.02	-0.442%	4,125,874	+21.984%
2025-01-14	26.8300	27.1600	26.5550	27.14	+1.193%	4,246,011	+21.444%
2025-01-13	25.4350	26.8200	25.4350	26.82	+8.014%	6,207,392	+22.893%
2025-01-10	24.7500	25.0800	24.0750	24.83	+0.608%	4,274,445	+32.743%
2025-01-08	25.0300	25.0600	24.5914	24.68	-2.257%	3,439,953	+33.549%
2025-01-07	25.4500	25.5850	25.1200	25.25	-0.551%	4,692,702	+30.535%
2025-01-06	25.7700	26.1800	25.2400	25.39	+0.954%	6,172,115	+29.815%
2025-01-03	24.4400	25.5900	24.4300	25.15	+3.158%	6,614,455	+31.054%
2025-01-02	24.7900	25.0200	24.3100	24.38	-0.814%	3,070,478	+35.193%
2024-12-31	24.2000	24.7800	24.1700	24.58	+2.417%	4,440,393	+34.093%
2024-12-30	23.7900	24.1500	23.5600	24.00	+0.545%	3,418,103	+37.333%
2024-12-27	24.0800	24.2200	23.6500	23.87	-0.872%	2,854,245	+38.081%
2024-12-26	24.1500	24.3300	24.0050	24.08	-0.783%	2,137,269	+36.877%
2024-12-24	24.2100	24.3600	23.9400	24.27	-0.041%	1,452,076	+35.806%
2024-12-23	24.1600	24.3900	23.6000	24.28	+0.872%	4,636,035	+35.750%
2024-12-20	23.8700	24.3700	23.8400	24.07	+0.796%	7,115,059	+36.934%
2024-12-19	24.3900	24.5600	23.7020	23.88	-1.647%	4,566,098	+38.023%
2024-12-18	25.3000	25.6300	24.2400	24.28	-4.560%	3,873,833	+35.750%
2024-12-17	25.7200	26.0600	25.1700	25.44	-1.548%	3,654,347	+29.560%
2024-12-16	26.4700	26.5300	25.8250	25.84	-3.546%	3,917,551	+27.554%
2024-12-13	26.5900	27.1400	26.3650	26.79	+0.488%	2,944,931	+23.031%
2024-12-12	26.7000	26.8700	26.3300	26.66	-0.411%	3,599,370	+23.631%
2024-12-11	26.1100	26.8450	26.0200	26.77	+3.679%	4,837,427	+23.123%
2024-12-10	25.9000	26.2500	25.3400	25.82	-0.730%	3,952,107	+27.653%
2024-12-09	25.9700	26.9400	25.8900	26.01	+1.681%	4,868,190	+26.720%
2024-12-06	25.7300	25.9100	25.3300	25.58	-0.117%	3,157,770	+28.851%
2024-12-05	26.4700	26.7700	25.6000	25.61	-4.154%	4,559,948	+28.700%
2024-12-04	27.7100	27.8400	26.5800	26.72	-3.118%	3,301,740	+23.353%
2024-12-03	27.8000	27.8900	27.0700	27.58	0.000%	4,138,033	+19.507%
2024-12-02	26.5500	27.7800	26.4100	27.58	+4.233%	5,765,964	+19.507%
2024-11-29	25.7200	26.8100	25.7138	26.46	+2.837%	5,888,950	+24.565%
2024-11-27	25.4900	25.9800	25.4000	25.73	+1.299%	4,077,843	+28.099%
2024-11-26	26.0000	26.0250	25.3200	25.40	-3.164%	4,049,120	+29.764%
2024-11-25	26.1100	26.4400	26.0100	26.23	+0.768%	6,090,538	+25.658%
2024-11-22	25.9300	26.2500	25.7900	26.03	-0.077%	3,585,221	+26.623%
2024-11-21	25.5500	26.1400	25.4800	26.05	+2.398%	4,354,646	+26.526%
2024-11-20	25.2500	25.5910	25.1800	25.44	+0.197%	5,065,610	+29.560%
2024-11-19	25.5000	25.7800	25.3810	25.39	-1.627%	3,210,082	+29.815%
2024-11-18	26.3400	26.4600	25.7116	25.81	-2.161%	2,956,749	+27.702%
2024-11-15	26.7400	26.9700	26.3600	26.38	+0.228%	3,295,181	+24.943%
2024-11-14	26.0000	26.4000	25.6550	26.32	+0.766%	3,309,492	+25.228%
2024-11-13	25.8600	26.7750	25.7900	26.12	+1.005%	4,803,040	+26.187%
2024-11-12	27.5900	27.8100	25.3000	25.86	-7.742%	7,515,875	+27.456%
2024-11-11	27.6900	28.2900	27.5950	28.03	+1.082%	3,361,992	+17.588%
2024-11-08	28.0200	28.0800	27.3850	27.73	-2.152%	3,641,560	+18.860%
2024-11-07	27.8100	28.5500	27.5600	28.34	+2.718%	5,185,139	+16.302%
2024-11-06	28.5300	28.8300	27.0000	27.59	-1.745%	5,407,166	+19.464%
2024-11-05	27.8600	28.2849	27.5000	28.08	-0.882%	3,052,830	+17.379%
2024-11-04	28.3900	29.2000	28.2600	28.33	+5.355%	7,378,079	+16.343%
2024-11-01	26.8300	27.2900	26.7000	26.89	+0.486%	2,031,890	+22.573%
2024-10-31	27.3400	27.4800	26.7600	26.76	-1.509%	3,205,175	+23.169%
2024-10-30	26.7400	27.4000	26.7300	27.17	+1.798%	2,913,085	+21.310%
2024-10-29	27.2100	27.3900	26.6700	26.69	-2.055%	2,927,058	+23.492%
2024-10-28	26.9200	27.3200	26.7800	27.25	+1.151%	2,733,608	+20.954%
2024-10-25	26.9800	27.4100	26.8526	26.94	+0.861%	3,591,958	+22.346%
2024-10-24	26.7000	26.8099	25.9900	26.71	+0.907%	4,753,448	+23.399%
2024-10-23	26.1800	26.6000	26.1800	26.47	+0.113%	3,324,555	+24.518%
2024-10-22	26.0200	26.4700	25.7100	26.44	+1.614%	2,063,551	+24.660%
2024-10-21	26.3400	26.3871	25.8250	26.02	-0.914%	2,122,176	+26.672%
2024-10-18	26.2400	26.5500	26.1200	26.26	+1.117%	3,016,806	+25.514%
2024-10-17	25.8000	25.9700	25.5050	25.97	-0.345%	3,489,257	+26.916%
2024-10-16	25.7300	26.2150	25.6600	26.06	+2.076%	3,522,582	+26.477%
2024-10-15	25.9200	26.0900	25.5000	25.53	-2.371%	3,697,227	+29.103%
2024-10-14	25.9000	26.3100	25.7900	26.15	-0.038%	3,310,782	+26.042%
2024-10-11	26.3800	26.6300	26.1400	26.16	-0.872%	2,449,146	+25.994%
2024-10-10	25.7400	26.8500	25.6800	26.39	+4.432%	6,542,246	+24.896%
2024-10-09	25.7200	26.0800	25.2100	25.27	-2.092%	5,195,780	+30.431%
2024-10-08	25.4000	25.8600	24.9800	25.81	+0.272%	5,541,035	+27.702%
2024-10-07	26.9600	26.9600	25.5000	25.74	-4.419%	5,118,123	+28.050%
2024-10-04	27.0950	27.2400	26.8201	26.93	+0.523%	2,001,204	+22.391%
2024-10-03	26.7800	26.9150	26.3550	26.79	-1.144%	2,792,867	+23.031%
2024-10-02	27.3100	27.7200	26.8700	27.10	+0.185%	3,043,564	+21.624%
2024-10-01	26.6800	27.2700	26.3400	27.05	+1.008%	3,394,848	+21.848%
2024-09-30	26.9300	27.1350	26.5950	26.78	-0.888%	2,989,239	+23.077%
2024-09-27	26.6900	27.5300	26.6900	27.02	+1.847%	3,438,002	+21.984%
2024-09-26	25.7599	26.9989	25.6600	26.53	+4.655%	4,837,273	+24.237%
2024-09-25	26.0100	26.0200	25.3200	25.35	-0.977%	2,762,098	+30.020%
2024-09-24	25.8100	26.4200	25.5150	25.60	+1.026%	4,263,537	+28.750%
2024-09-23	25.5900	25.7600	25.2200	25.34	-0.861%	4,528,597	+30.071%
2024-09-20	26.4600	26.5550	25.4900	25.56	-4.377%	11,042,164	+28.951%
2024-09-19	26.5000	26.9950	26.1500	26.73	+3.284%	5,513,417	+23.307%
2024-09-18	25.7000	26.3400	25.6700	25.88	+0.897%	3,145,644	+27.357%
2024-09-17	25.5500	25.9500	25.5500	25.65	+0.865%	2,921,134	+28.499%
2024-09-16	25.4800	26.0000	25.0600	25.43	-3.638%	4,616,585	+29.611%
2024-09-13	25.4800	26.4700	25.4200	26.39	+4.805%	5,701,810	+24.896%
2024-09-12	24.9100	25.3900	24.8200	25.18	+1.165%	2,896,261	+30.898%
2024-09-11	24.6300	24.9350	24.1150	24.89	+1.426%	4,240,829	+32.423%
2024-09-10	25.0000	25.0000	24.2800	24.54	-2.075%	4,961,670	+34.311%
2024-09-09	25.6100	25.6800	25.0400	25.06	-2.033%	4,167,926	+31.524%
2024-09-06	26.4700	26.5000	25.5600	25.58	-3.653%	5,356,120	+28.851%
2024-09-05	27.3500	27.5100	26.5100	26.55	-2.961%	2,908,231	+24.143%
2024-09-04	27.5400	27.7700	27.2900	27.36	-0.328%	2,792,686	+20.468%
2024-09-03	28.2500	28.2800	27.2650	27.45	-3.920%	4,183,555	+20.073%
2024-08-30	28.7000	28.8200	28.3000	28.57	-0.140%	2,981,794	+15.366%
2024-08-29	28.9400	29.1800	28.3300	28.61	-0.174%	2,652,617	+15.204%
2024-08-28	28.6100	28.9300	28.4182	28.66	-0.796%	2,517,338	+15.003%
2024-08-27	28.5000	29.0200	28.3900	28.89	+0.838%	2,398,792	+14.088%
2024-08-26	28.7100	29.2300	28.6200	28.65	+0.456%	2,174,705	+15.044%
2024-08-23	28.0000	28.5500	27.8200	28.52	+2.590%	1,922,532	+15.568%
2024-08-22	27.9100	27.9650	27.5700	27.80	-0.430%	2,108,094	+18.561%
2024-08-21	27.5400	28.2900	27.4300	27.92	+2.421%	2,745,693	+18.052%
2024-08-20	27.9700	27.9700	27.2100	27.26	-2.469%	2,697,069	+20.910%
2024-08-19	27.8000	28.4400	27.8000	27.95	+0.830%	3,014,547	+17.925%
2024-08-16	27.7000	27.9300	27.5100	27.72	+0.072%	3,196,123	+18.903%
2024-08-15	28.0800	28.4500	27.6300	27.70	+0.217%	2,895,457	+18.989%
2024-08-14	27.9800	28.0500	27.6300	27.64	-1.637%	2,574,077	+19.247%
2024-08-13	27.4500	28.4650	27.4500	28.10	+2.705%	3,548,188	+17.295%
2024-08-12	27.1600	27.6250	27.0600	27.36	+1.146%	2,806,269	+20.468%
2024-08-09	26.8100	27.1300	26.3836	27.05	+0.858%	3,748,697	+21.848%
2024-08-08	26.8500	27.2650	26.6950	26.82	+0.827%	4,417,469	+22.893%
2024-08-07	27.4800	27.9800	26.6000	26.60	-1.445%	5,246,142	+23.910%
2024-08-06	26.5900	27.2300	26.4800	26.99	+1.772%	3,411,368	+22.119%
2024-08-05	26.7400	26.9500	26.0900	26.52	-3.141%	4,361,375	+24.284%
2024-08-02	28.3500	28.3500	27.1200	27.38	-5.128%	3,715,830	+20.380%
2024-08-01	29.6800	29.9400	28.6400	28.86	-3.057%	2,363,158	+14.207%
2024-07-31	29.7000	30.3550	29.5650	29.77	+0.676%	2,767,167	+10.715%
2024-07-30	29.0100	29.7000	29.0100	29.57	+1.232%	2,004,680	+11.464%
2024-07-29	29.4700	29.5700	28.8200	29.21	-1.217%	2,236,954	+12.838%
2024-07-26	29.4600	29.7600	29.2700	29.57	+0.922%	2,080,629	+11.464%
2024-07-25	28.5100	29.6290	28.4000	29.30	+2.591%	2,885,862	+12.491%
2024-07-24	28.7700	29.0650	28.5400	28.56	-0.384%	2,300,486	+15.406%
2024-07-23	29.0700	29.1500	28.6400	28.67	-2.450%	2,410,204	+14.963%
2024-07-22	29.7900	29.8500	29.0050	29.39	-0.843%	2,196,478	+12.147%
2024-07-19	29.9000	29.9000	29.1800	29.64	-0.637%	2,551,133	+11.201%
2024-07-18	30.3500	30.7450	29.7900	29.83	-2.548%	3,575,004	+10.493%
2024-07-17	29.7800	30.7700	29.6700	30.61	+2.787%	5,337,221	+7.677%
2024-07-16	28.3700	29.8050	28.3700	29.78	+3.224%	3,406,286	+10.678%
2024-07-15	28.2900	28.9500	27.9850	28.85	+1.620%	3,007,334	+14.246%
2024-07-12	28.4200	28.6500	28.1000	28.39	+1.068%	2,846,696	+16.097%
2024-07-11	27.1800	28.2800	27.1500	28.09	+4.696%	3,905,924	+17.337%
2024-07-10	27.0000	27.0000	26.5400	26.83	-0.297%	2,952,662	+22.848%
2024-07-09	26.9800	27.2600	26.8100	26.91	-0.554%	4,398,276	+22.482%
2024-07-08	27.2300	27.4000	26.8000	27.06	-0.442%	4,594,297	+21.803%
2024-07-05	27.5200	27.5800	27.0100	27.18	-1.343%	4,502,256	+21.266%
2024-07-03	27.9600	28.1500	27.5500	27.55	-0.792%	1,995,223	+19.637%
2024-07-02	28.0500	28.3150	27.5400	27.77	-0.680%	3,097,080	+18.689%
2024-07-01	28.9500	29.0000	27.9500	27.96	-3.253%	3,331,137	+17.883%
2024-06-28	29.8300	29.8700	28.7900	28.90	-2.100%	6,299,065	+14.048%
2024-06-27	29.3700	29.8600	29.3700	29.52	-0.270%	4,030,609	+11.653%
2024-06-26	29.2300	29.6400	29.0800	29.60	+0.817%	3,555,565	+11.351%
2024-06-25	28.7800	29.4750	28.7000	29.36	+0.859%	5,409,456	+12.262%
2024-06-24	28.1800	29.2750	27.9500	29.11	+4.712%	6,313,411	+13.226%
2024-06-21	27.7900	28.3100	27.6350	27.80	+0.289%	14,242,019	+18.561%
2024-06-20	27.2300	27.9600	27.1600	27.72	+2.062%	4,559,047	+18.903%
2024-06-18	26.8900	27.6300	26.8800	27.16	+0.967%	3,716,365	+21.355%
2024-06-17	27.0000	27.1600	26.6700	26.90	-0.957%	3,386,239	+22.528%
2024-06-14	27.4500	27.5100	26.9500	27.16	-1.523%	3,533,558	+21.355%
2024-06-13	28.0100	28.2700	27.4550	27.58	-1.781%	3,143,623	+19.507%
2024-06-12	28.8000	28.8800	27.7600	28.08	-0.742%	3,594,814	+17.379%
2024-06-11	28.3000	28.3400	27.9350	28.29	-1.634%	4,336,366	+16.508%
2024-06-10	28.2100	28.8550	27.9400	28.76	+1.697%	4,726,261	+14.604%
2024-06-07	28.7700	28.8900	28.2600	28.28	-2.684%	3,783,088	+16.549%
2024-06-06	29.0900	29.3500	28.8200	29.06	-0.275%	3,132,732	+13.421%
2024-06-05	29.8300	29.8750	28.9050	29.14	-2.050%	3,230,095	+13.109%
2024-06-04	30.2000	30.2900	29.7101	29.75	-2.746%	3,096,245	+10.790%
2024-06-03	31.0000	31.2000	29.4500	30.59	-1.099%	3,467,681	+7.748%
2024-05-31	30.1200	30.9700	29.9200	30.93	+2.894%	6,456,090	+6.563%
2024-05-30	29.7500	30.4450	29.7500	30.06	+0.940%	5,162,195	+9.647%
2024-05-29	30.5800	31.0800	29.7450	29.78	-4.337%	3,931,328	+10.678%
2024-05-28	31.0800	31.3950	30.9900	31.13	+0.484%	4,084,536	+5.879%
2024-05-24	31.1500	31.3100	30.7000	30.98	-0.193%	2,684,280	+6.391%
2024-05-23	32.0000	32.1000	30.9900	31.04	-2.236%	2,942,074	+6.186%
2024-05-22	30.5500	32.2900	30.4900	31.75	+2.884%	4,413,085	+3.811%
2024-05-21	30.6600	30.9400	30.2489	30.86	+0.260%	3,288,701	+6.805%
2024-05-20	30.5700	30.9100	30.5100	30.78	+0.555%	3,670,820	+7.083%
2024-05-17	30.9000	30.9000	30.3950	30.61	-0.520%	2,321,728	+7.677%
2024-05-16	30.2000	30.8900	30.1450	30.77	+1.854%	3,820,929	+7.117%
2024-05-15	30.2500	30.2800	29.7000	30.21	+0.432%	2,830,450	+9.103%
2024-05-14	29.8900	30.2400	29.7600	30.08	+2.105%	3,378,840	+9.574%
2024-05-13	29.7400	29.9950	29.4000	29.46	+0.102%	2,451,619	+11.881%
2024-05-10	30.0500	30.1498	29.3700	29.43	-1.539%	2,656,106	+11.995%
2024-05-09	29.7000	30.1100	29.4500	29.89	+1.082%	3,173,533	+10.271%
2024-05-08	29.4200	29.8100	29.3300	29.57	-1.037%	3,106,459	+11.464%
2024-05-07	29.2000	30.1000	29.1300	29.88	+2.893%	5,144,270	+10.308%
2024-05-06	29.0700	29.2850	28.7150	29.04	+1.255%	5,460,905	+13.499%
2024-05-03	28.7000	29.4800	28.4800	28.68	+0.950%	5,120,262	+14.923%
2024-05-02	29.6500	29.7400	27.8300	28.41	-5.079%	12,472,513	+16.015%
2024-05-01	31.1500	31.4200	29.7600	29.93	-4.651%	8,651,118	+10.124%
2024-04-30	31.0300	31.6600	30.6125	31.39	+1.717%	7,688,706	+5.002%
2024-04-29	30.4900	31.0600	30.4100	30.86	+2.017%	3,696,405	+6.805%
2024-04-26	30.1100	30.3900	30.0300	30.25	-0.099%	2,598,005	+8.959%
2024-04-25	30.3300	30.4900	29.5200	30.28	-0.689%	4,671,973	+8.851%
2024-04-24	30.2000	30.5400	30.1100	30.49	+0.263%	3,457,237	+8.101%
2024-04-23	30.5000	30.8200	30.3500	30.41	-1.074%	3,397,526	+8.385%
2024-04-22	30.7700	31.0100	30.3500	30.74	-0.839%	2,790,967	+7.222%
2024-04-19	30.3600	31.0750	30.2900	31.00	+1.739%	2,828,141	+6.323%
2024-04-18	30.6600	30.8600	30.3500	30.47	+0.594%	2,939,848	+8.172%
2024-04-17	30.6000	30.9400	30.2600	30.29	-0.427%	2,941,411	+8.815%
2024-04-16	30.7500	30.8350	30.4000	30.42	-1.744%	3,249,928	+8.350%
2024-04-15	31.4000	31.6480	30.7350	30.96	-0.514%	3,339,050	+6.460%
2024-04-12	31.9300	32.0300	30.9100	31.12	-2.993%	3,564,292	+5.913%
2024-04-11	32.5900	32.6600	31.8300	32.08	-1.836%	3,736,193	+2.743%
2024-04-10	33.0000	33.1750	32.1500	32.68	-1.891%	4,163,994	+0.857%
2024-04-09	32.8200	33.3200	32.5400	33.31	+2.303%	3,996,395	-1.051%
2024-04-08	33.1600	33.4350	32.4700	32.56	-1.184%	3,626,656	+1.229%
2024-04-05	32.5300	33.0800	32.4200	32.95	+0.519%	4,266,694	+0.030%
2024-04-04	32.8100	33.0000	32.4350	32.78	+0.707%	5,200,441	+0.549%
2024-04-03	32.1900	32.5900	31.9700	32.55	+1.370%	3,258,914	+1.260%
2024-04-02	32.4500	32.8800	31.8750	32.11	-0.987%	4,546,086	+2.647%
2024-04-01	32.7800	32.9096	32.2350	32.43	-0.092%	4,939,888	+1.634%
2024-03-28	32.1800	32.5650	31.4700	32.46	+1.406%	7,077,946	+1.540%
2024-03-27	30.6100	32.0200	30.5300	32.01	+4.951%	4,885,624	+2.968%
2024-03-26	30.8800	31.3000	30.4250	30.50	-2.525%	5,368,847	+8.066%
2024-03-25	31.3300	31.7500	31.1750	31.29	+0.353%	3,864,268	+5.337%
2024-03-22	32.0600	32.1400	31.1050	31.18	-2.684%	4,087,372	+5.709%
2024-03-21	32.3000	32.4900	32.0300	32.04	-0.713%	3,311,258	+2.871%
2024-03-20	32.0300	32.4500	31.8500	32.27	+0.342%	3,562,234	+2.138%
2024-03-19	32.1600	32.2050	31.8300	32.16	-0.186%	3,276,484	+2.488%
2024-03-18	32.1900	32.6000	31.8000	32.22	+0.374%	4,053,473	+2.297%
2024-03-15	31.5000	32.1700	31.4700	32.10	+1.486%	9,151,281	+2.679%
2024-03-14	31.7300	31.9900	31.3300	31.63	-1.002%	5,023,045	+4.205%
2024-03-13	31.4100	32.2300	31.3700	31.95	+1.881%	3,743,215	+3.161%
2024-03-12	31.7600	31.7600	31.0600	31.36	-0.916%	3,321,728	+5.102%
2024-03-11	31.4900	31.9400	31.3400	31.65	+0.190%	3,710,205	+4.139%
2024-03-08	32.0800	32.2500	31.5100	31.59	-1.065%	3,037,413	+4.337%
2024-03-07	31.7300	32.5400	31.6001	31.93	+1.526%	4,050,926	+3.226%
2024-03-06	31.4600	31.7850	31.1940	31.45	+0.672%	3,406,185	+4.801%
2024-03-05	31.0600	31.9100	30.9600	31.24	-0.160%	5,022,428	+5.506%
2024-03-04	31.5900	31.6900	31.0950	31.29	-1.075%	6,875,248	+5.337%
2024-03-01	31.8000	31.8600	31.4200	31.63	+1.508%	7,706,143	+4.205%
2024-02-29	30.5700	31.2700	30.4700	31.16	+0.874%	9,124,961	+5.777%
2024-02-28	30.8400	31.5950	30.8000	30.89	-1.057%	6,601,328	+6.701%
2024-02-27	31.8200	31.9400	31.1900	31.22	-1.327%	4,620,402	+5.573%
2024-02-26	31.2700	31.8600	31.1100	31.64	+0.508%	4,272,196	+4.172%
2024-02-23	31.8800	32.1180	31.2800	31.48	-2.297%	6,119,528	+4.701%
2024-02-22	31.9000	32.5100	31.2200	32.22	+6.583%	11,504,517	+2.297%
2024-02-21	30.1600	30.5400	29.8600	30.23	-0.428%	6,316,285	+9.031%
2024-02-20	30.3000	30.5000	29.9950	30.36	-0.622%	5,996,909	+8.564%
2024-02-16	30.1600	30.5850	29.8300	30.55	+1.360%	5,131,807	+7.889%
2024-02-15	29.4300	30.6000	29.4300	30.14	+1.997%	6,094,192	+9.356%
2024-02-14	29.6400	29.8200	29.2450	29.55	+0.136%	6,270,817	+11.540%
2024-02-13	30.1900	30.5200	29.2650	29.51	-3.531%	5,051,500	+11.691%
2024-02-12	30.0600	30.8250	29.9850	30.59	+2.239%	5,199,266	+7.748%
2024-02-09	30.2300	30.4850	29.8200	29.92	-0.565%	5,869,937	+10.160%
2024-02-08	30.3700	30.3700	29.8700	30.09	-0.922%	3,504,041	+9.538%
2024-02-07	30.4600	30.6400	29.8150	30.37	+0.066%	5,200,483	+8.528%
2024-02-06	29.9000	30.5600	29.7417	30.35	+1.403%	5,356,503	+8.600%
2024-02-05	30.2700	30.4500	29.9200	29.93	-3.014%	5,056,949	+10.124%
2024-02-02	30.6100	30.9500	30.2100	30.86	-0.032%	4,420,279	+6.805%
2024-02-01	31.2200	31.3800	30.5300	30.87	+0.521%	8,121,908	+6.770%
2024-01-31	31.6700	31.7600	30.7100	30.71	-3.367%	5,742,427	+7.327%
2024-01-30	31.7800	32.1700	31.5900	31.78	-1.059%	4,111,432	+3.713%
2024-01-29	32.1000	32.2300	31.7200	32.12	-0.341%	3,622,116	+2.615%
2024-01-26	32.2300	32.3300	31.9650	32.23	+0.562%	3,570,644	+2.265%
2024-01-25	32.3500	32.4200	31.6400	32.05	+0.282%	3,341,468	+2.839%
2024-01-24	32.1500	32.5200	31.8200	31.96	-0.776%	3,972,637	+3.129%
2024-01-23	32.3700	33.0000	32.2000	32.21	+0.656%	4,803,628	+2.328%
2024-01-22	31.9500	32.3100	31.4800	32.00	-0.312%	5,460,494	+3.000%
2024-01-19	32.2100	32.3000	31.5450	32.10	-0.062%	6,090,557	+2.679%
2024-01-18	31.7700	32.1500	31.3300	32.12	+1.581%	6,601,347	+2.615%
2024-01-17	31.9000	32.0600	31.3300	31.62	-2.317%	5,134,754	+4.238%
2024-01-16	32.5350	32.5350	31.9600	32.37	-1.251%	4,792,845	+1.823%
2024-01-12	33.6700	33.7055	32.4200	32.78	-1.768%	6,672,746	+0.549%
2024-01-11	33.6200	33.7900	33.1700	33.37	-0.891%	5,894,182	-1.229%
2024-01-10	33.8800	34.0900	33.4100	33.67	-1.521%	4,019,098	-2.109%
2024-01-09	35.1400	35.3150	34.1201	34.19	-3.391%	5,249,331	-3.598%
2024-01-08	35.0500	35.4950	34.5200	35.39	-0.366%	4,299,999	-6.866%
2024-01-05	35.7700	36.0300	35.2200	35.52	-0.560%	6,485,591	-7.207%
2024-01-04	36.9200	37.0000	35.5600	35.72	-2.538%	4,480,039	-7.727%
2024-01-03	36.0700	37.2950	35.7499	36.65	+0.466%	3,640,482	-10.068%
2024-01-02	35.6500	36.9950	35.6300	36.48	+2.099%	3,820,271	-9.649%
2023-12-29	35.9300	36.0600	35.4800	35.73	-1.052%	2,502,173	-7.753%
2023-12-28	36.5500	36.7300	36.0900	36.11	-1.204%	2,146,916	-8.723%
2023-12-27	36.2400	36.6900	36.2400	36.55	+0.385%	2,178,590	-9.822%
2023-12-26	36.3400	36.6000	36.1600	36.41	+0.552%	1,924,143	-9.475%
2023-12-22	36.5000	36.9300	36.0450	36.21	-0.330%	3,040,382	-8.975%
2023-12-21	36.1600	36.4900	35.6500	36.33	+0.973%	3,932,399	-9.276%
2023-12-20	37.5500	37.6300	35.9700	35.98	-5.688%	5,733,610	-8.394%
2023-12-19	37.3700	38.3000	37.2100	38.15	+3.108%	4,210,367	-13.604%
2023-12-18	37.4800	37.7100	36.9600	37.00	+1.038%	4,181,666	-10.919%
2023-12-15	36.8300	37.3000	36.2300	36.62	-1.294%	9,179,371	-9.995%
2023-12-14	37.3700	38.0600	36.9750	37.10	+1.755%	4,370,464	-11.159%
2023-12-13	34.6600	36.5400	34.5600	36.46	+4.861%	3,989,841	-9.600%
2023-12-12	35.5300	35.7200	34.6600	34.77	-3.121%	2,656,356	-5.206%
2023-12-11	35.4000	35.9500	35.2300	35.89	+0.589%	2,862,624	-8.164%
2023-12-08	36.0000	36.2250	35.3050	35.68	-0.640%	3,011,577	-7.623%
2023-12-07	35.5200	36.4400	35.3500	35.91	+2.366%	3,615,318	-8.215%
2023-12-06	35.2300	35.7600	34.9750	35.08	-0.199%	3,293,606	-6.043%
2023-12-05	35.9400	36.2200	35.0600	35.15	-2.659%	3,920,485	-6.230%
2023-12-04	36.3500	36.9600	36.0150	36.11	-2.141%	3,478,241	-8.723%
2023-12-01	35.9600	37.1300	35.8150	36.90	+2.814%	3,337,055	-10.678%
2023-11-30	36.4700	36.5000	35.6100	35.89	-1.455%	8,430,134	-8.164%
2023-11-29	36.5000	36.7500	36.1200	36.42	+0.386%	2,970,684	-9.500%
2023-11-28	35.9900	36.4200	35.4400	36.28	+0.778%	2,657,969	-9.151%
2023-11-27	36.1100	36.1650	35.6800	36.00	-1.126%	2,728,262	-8.444%
2023-11-24	36.1100	36.9400	36.1000	36.41	+1.111%	1,381,897	-9.475%
2023-11-22	35.6700	36.0700	35.1000	36.01	+0.251%	2,337,607	-8.470%
2023-11-21	36.0300	36.2300	35.4400	35.92	-0.801%	3,485,095	-8.241%
2023-11-20	36.1500	36.2500	35.5100	36.21	+0.166%	3,279,103	-8.975%
2023-11-17	37.0500	37.1800	35.7300	36.15	-1.713%	3,667,881	-8.824%

document.getElementById("JyxBX5").onerror = function(){this.style.display='none';}; .dark-mode .FbydqR{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .FbydqR{ color: #333333; background-color: white; border: 2px solid #333333; }MOSThe Mosaic Companystock NYSE

MOS
The Mosaic Company
stock NYSE