Mosaic Co (MOS)

25.02
+0.93 (3.86%)
NYSE · Last Trade: Jan 2nd, 6:59 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mosaic Co (MOS)

DateOpenHighLowCloseVolumeAdjusted Close
1/02/202624.1025.3623.9925.026,576,23125.02
12/31/202524.1324.3024.0324.094,509,43124.09
12/30/202524.1424.3824.1324.154,049,94024.15
12/29/202524.1024.2723.8424.065,222,65524.06
12/26/202524.2824.3924.0324.313,919,46424.31
12/24/202524.3524.3824.1624.241,619,32224.24
12/23/202524.2624.5824.0724.294,727,13424.29
12/22/202524.0324.4424.0024.326,351,90824.32
12/19/202523.9824.2723.6823.8012,486,62923.80
12/18/202524.4524.6323.9123.965,812,06623.96
12/17/202523.5624.3223.5624.037,513,22024.03
12/16/202524.8524.8523.4423.4613,523,91923.46
12/15/202525.7425.9924.7324.8613,103,20624.86
12/12/202525.5826.2825.5426.219,825,81826.21
12/11/202523.7925.7423.7925.1914,184,72325.19
12/10/202523.6523.7623.3223.757,367,32323.75
12/09/202523.4323.8923.3323.816,687,19623.81
12/08/202523.6323.9023.3623.649,078,99923.64
12/05/202524.2424.5523.6023.617,299,41523.61
12/04/202524.0324.3223.8924.104,789,89024.10
12/03/202524.3524.6024.1724.214,828,90623.99
12/02/202524.9624.9624.1224.386,447,92724.16
12/01/202524.4825.3724.4124.967,365,01824.73
11/28/202524.3524.5924.3024.4914,236,97524.27
11/26/202524.2124.4124.0224.266,621,92724.04
11/25/202523.7224.4223.7024.167,903,20823.94
11/24/202524.0224.1423.3523.607,778,09123.39
11/21/202524.0024.4423.8224.175,659,19423.95
11/20/202524.5824.7923.8823.939,070,75523.71
11/19/202524.5424.7124.1824.505,993,62324.28
11/18/202524.5224.7524.3124.686,248,51224.46
11/17/202525.9226.0124.4824.527,399,00524.30
11/14/202525.3826.2325.3826.056,154,10825.81
11/13/202525.6325.9925.4825.555,211,83625.32
11/12/202525.4925.8925.3825.465,816,38725.23
11/11/202525.5025.8925.0325.716,901,32825.48
11/10/202525.8426.0725.2425.898,265,47625.65
11/07/202525.1125.7124.9825.588,226,66125.35
11/06/202526.1426.3624.8524.9212,179,58724.69
11/05/202527.8027.8525.8026.2211,950,18625.98
11/04/202526.7526.8326.2426.559,698,87526.31
11/03/202527.3527.4326.8027.268,334,29927.01
10/31/202527.7128.0627.3527.457,273,75627.20
10/30/202528.4428.4627.3527.716,038,44827.46
10/29/202529.2329.4028.5028.654,070,40528.39
10/28/202529.2729.7029.0829.383,012,93429.11
10/27/202530.3630.6129.4529.563,653,82629.29
10/24/202529.9730.0429.6329.983,889,98829.71
10/23/202530.2830.2829.6029.653,900,45529.38
10/22/202529.2529.8328.9529.658,980,55729.38
10/21/202529.3429.4628.9229.194,460,75128.92
10/20/202529.3829.6329.0829.585,475,09729.31
10/17/202529.2029.7328.9329.324,533,56529.05
10/16/202529.9530.7229.3629.438,602,59529.16
10/15/202530.2030.3929.6729.794,913,63729.52
10/14/202530.5230.7629.8529.955,723,99029.68
10/13/202530.6231.5530.5130.994,916,26230.71
10/10/202530.6031.2429.6430.3511,969,36830.07
10/09/202534.8935.1833.2533.444,730,18833.14
10/08/202535.860.0034.2634.794,483,73534.47
10/07/202535.5135.8034.9835.414,017,31935.09
10/06/202534.4535.6234.4535.344,669,20235.02
10/03/202534.8535.3534.4334.532,767,77834.22