Mosaic Co (MOS)

23.46
-0.45 (-1.86%)
NYSE· Last Trade: Jun 1st, 9:56 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mosaic Co (MOS)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20260.0024.5023.5823.908,902,12823.90
5/28/202623.7024.1423.1024.069,922,73224.06
5/27/202622.4223.7722.2023.729,514,41323.72
5/26/202622.5123.1622.3822.628,459,31122.62
5/22/202622.0622.6122.0122.518,060,09122.51
5/21/202621.6022.1621.3721.946,667,19321.94
5/20/202621.2521.9621.1521.867,988,02021.64
5/19/202621.2921.6920.8921.408,789,09421.18
5/18/202621.7221.9021.1121.418,859,90521.19
5/15/202622.2622.4521.7221.768,699,48721.54
5/14/202622.7822.8722.1922.687,647,36022.45
5/13/202622.6723.5922.5022.7812,140,05122.55
5/12/202621.8522.5521.3122.3911,112,73022.16
5/11/202621.8922.4221.1721.7917,330,24921.57
5/08/202622.9723.2722.1722.199,629,27221.97
5/07/202623.5523.6022.8822.916,835,99722.68
5/06/202623.2523.8722.9823.567,913,08423.32
5/05/202622.8923.3222.7423.266,777,18023.03
5/04/202623.1123.3422.8922.976,325,26022.74
5/01/202623.3723.5122.9223.155,394,81022.92
4/30/202622.9523.5922.9023.277,748,43123.04
4/29/202623.2423.2722.7523.036,485,31122.80
4/28/202623.4923.6022.7423.199,588,64322.96
4/27/202624.2024.5022.9423.2212,506,46822.99
4/24/202624.2024.2823.4924.008,078,49823.76
4/23/202624.4424.6724.0424.286,354,95324.04
4/22/202624.4424.9524.2224.526,502,23224.27
4/21/202624.1724.6024.0424.205,421,79823.96
4/20/202624.2624.3523.9124.119,984,87123.87
4/17/202624.2324.6624.0724.5711,529,85924.32
4/16/202624.1124.8423.7724.7310,013,37924.48
4/15/202623.8624.3123.5523.7310,004,44723.49
4/14/202624.5124.5923.9123.9410,693,68623.70
4/13/202625.1325.5424.4824.5410,224,09324.29
4/10/202625.3825.6224.4924.766,863,09724.51
4/09/202626.6127.1525.2025.277,479,22325.02
4/08/202625.6526.6825.1826.629,284,87226.35
4/07/202626.6227.1326.2126.375,932,77426.10
4/06/202626.3726.7726.1526.514,212,78926.24
4/02/202626.9526.9525.8926.177,987,67325.91
4/01/202625.5026.5825.1226.5411,276,25226.27
3/31/202624.9625.6824.7525.5010,817,01725.24
3/30/202625.2725.7324.7525.009,734,45124.75
3/27/202625.0025.4524.7625.009,436,86124.75
3/26/202625.4026.1924.4225.0011,880,49424.75
3/25/202625.1426.2224.7826.1912,330,99625.93
3/24/202624.3325.4824.1825.2012,808,25824.95
3/23/202623.4324.2923.0624.0813,756,13923.84
3/20/202625.8326.0323.5923.5921,772,09623.35
3/19/202627.7928.2426.1326.2014,159,17225.94
3/18/202629.3129.3927.7527.789,410,40227.50
3/17/202627.7329.3227.5228.8312,100,70728.54
3/16/202628.6228.7227.6627.6715,731,90427.39
3/13/202631.2531.3429.1129.3118,706,90629.02
3/12/202631.0532.2530.2831.3628,097,27131.04
3/11/202627.2629.2327.2229.1514,387,95428.86
3/10/202626.7326.9226.0526.488,098,79326.21
3/09/202626.2527.2625.3826.9211,434,63426.65
3/06/202626.6227.1426.0026.319,676,65925.83
3/05/202626.0027.4125.7826.2810,684,63925.80
3/04/202626.7026.9125.6226.0110,265,33225.53
3/03/202626.7527.3225.9926.787,898,72326.29
3/02/202629.0029.0227.1727.518,415,81427.01