MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MOS — The Mosaic Company
NYSEThe Mosaic Company
$20.94
-0.35(-1.64%)
- O
- 21.30
- H
- 21.50
- L
- 20.85
- V
- 7.2M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$20.94
Period Return-27.62%
Period High$38.23
Period Low$19.80
Avg Daily Volume7.27M
Total Trading Days365
MOS — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $21.30 | $21.50 | $20.85 | $20.94 | $-0.35 | -1.64% | 7,201,970 | $21.08 | $20.85 $21.50 |
| Oct 5, 2026 | $20.89 | $21.46 | $20.44 | $21.29 | +$0.22 | +1.04% | 8,862,228 | $21.12 | $20.44 $21.46 |
| Oct 2, 2026 | $21.64 | $22.01 | $21.06 | $21.07 | $-0.48 | -2.23% | 7,821,231 | $21.36 | $21.06 $22.01 |
| Oct 1, 2026 | $21.30 | $21.59 | $20.38 | $21.55 | $-0.10 | -0.46% | 11,879,438 | $21.08 | $20.38 $21.59 |
| Sep 30, 2026 | $22.61 | $22.85 | $21.53 | $21.65 | $-0.77 | -3.43% | 7,848,566 | $21.88 | $21.53 $22.85 |
| Sep 29, 2026 | $22.25 | $22.59 | $22.08 | $22.42 | +$0.17 | +0.76% | 5,329,884 | $22.36 | $22.08 $22.59 |
| Sep 28, 2026 | $22.76 | $22.76 | $22.15 | $22.25 | $-0.76 | -3.30% | 6,947,550 | $22.34 | $22.15 $22.76 |
| Sep 25, 2026 | $23.70 | $23.70 | $22.66 | $23.01 | $-0.68 | -2.87% | 9,100,896 | $22.95 | $22.66 $23.70 |
| Sep 24, 2026 | $24.30 | $24.43 | $23.18 | $23.69 | $-0.68 | -2.79% | 9,221,181 | $23.66 | $23.18 $24.43 |
| Sep 23, 2026 | $24.50 | $25.07 | $24.29 | $24.37 | $-0.36 | -1.46% | 5,306,846 | $24.63 | $24.29 $25.07 |
| Sep 22, 2026 | $24.09 | $24.99 | $23.85 | $24.73 | +$0.66 | +2.74% | 6,173,185 | $24.58 | $23.85 $24.99 |
| Sep 21, 2026 | $24.72 | $24.94 | $23.03 | $24.07 | $-0.41 | -1.67% | 13,091,539 | $24.04 | $23.03 $24.94 |
| Sep 18, 2026 | $25.36 | $25.36 | $24.46 | $24.48 | $-0.91 | -3.58% | 11,773,422 | $24.61 | $24.46 $25.36 |
| Sep 17, 2026 | $25.07 | $25.76 | $24.95 | $25.39 | +$0.60 | +2.42% | 4,710,399 | $25.44 | $24.95 $25.76 |
| Sep 16, 2026 | $25.40 | $25.40 | $24.35 | $24.79 | $-0.67 | -2.63% | 7,645,270 | $24.88 | $24.35 $25.40 |
| Sep 15, 2026 | $24.96 | $25.65 | $24.61 | $25.46 | +$0.41 | +1.64% | 11,428,067 | $25.20 | $24.61 $25.65 |
| Sep 14, 2026 | $24.81 | $25.16 | $24.47 | $25.05 | $-0.14 | -0.56% | 8,994,821 | $24.84 | $24.47 $25.16 |
| Sep 11, 2026 | $25.43 | $25.98 | $25.05 | $25.19 | $-0.21 | -0.83% | 6,513,587 | $25.34 | $25.05 $25.98 |
| Sep 10, 2026 | $25.97 | $26.50 | $25.40 | $25.40 | $-0.81 | -3.09% | 7,804,116 | $25.80 | $25.40 $26.50 |
| Sep 9, 2026 | $26.80 | $26.96 | $26.08 | $26.21 | $-0.32 | -1.21% | 7,525,151 | $26.32 | $26.08 $26.96 |
| Sep 8, 2026 | $26.15 | $26.89 | $26.02 | $26.53 | +$0.68 | +2.63% | 10,581,722 | $26.50 | $26.02 $26.89 |
| Sep 4, 2026 | $25.00 | $26.04 | $24.77 | $25.85 | +$0.36 | +1.41% | 8,510,357 | $25.66 | $24.77 $26.04 |
| Sep 3, 2026 | $26.12 | $26.31 | $25.15 | $25.49 | $-0.29 | -1.12% | 7,036,357 | $25.44 | $25.15 $26.31 |
| Sep 2, 2026 | $24.70 | $26.00 | $24.63 | $25.78 | +$1.00 | +4.04% | 9,780,780 | $25.63 | $24.63 $26.00 |
| Sep 1, 2026 | $23.94 | $25.21 | $23.42 | $24.78 | +$0.66 | +2.74% | 9,026,672 | $24.74 | $23.42 $25.21 |
| Aug 31, 2026 | $23.68 | $24.51 | $23.68 | $24.12 | +$0.52 | +2.20% | 6,906,596 | $24.10 | $23.68 $24.51 |
| Aug 28, 2026 | $23.95 | $24.29 | $23.33 | $23.60 | $-0.16 | -0.67% | 5,385,810 | $23.61 | $23.33 $24.29 |
| Aug 27, 2026 | $24.00 | $24.00 | $23.32 | $23.76 | $-0.40 | -1.66% | 5,665,377 | $23.66 | $23.32 $24.00 |
| Aug 26, 2026 | $24.84 | $25.20 | $24.14 | $24.16 | $-0.11 | -0.45% | 7,956,571 | $24.52 | $24.14 $25.20 |
| Aug 25, 2026 | $23.77 | $24.40 | $23.66 | $24.27 | +$0.27 | +1.13% | 5,899,320 | $24.08 | $23.66 $24.40 |