The Mosaic Company (MOS) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 23.27 | 23.41 | 22.85 | 23.06 | -1.71% | 5,694,400 |
| 2026-08-06 | 23.00 | 23.95 | 22.44 | 23.46 | +0.21% | 8,337,200 |
| 2026-08-05 | 21.70 | 23.90 | 21.44 | 23.41 | +3.08% | 16,529,700 |
| 2026-08-04 | 21.90 | 22.75 | 21.71 | 22.71 | +4.13% | 6,729,800 |
| 2026-08-03 | 22.27 | 22.43 | 21.61 | 21.81 | -1.40% | 7,808,100 |
| 2026-07-31 | 22.65 | 22.98 | 22.07 | 22.12 | -2.85% | 11,169,800 |
| 2026-07-30 | 22.64 | 22.97 | 22.30 | 22.77 | +0.66% | 5,714,700 |
| 2026-07-29 | 22.98 | 23.15 | 22.31 | 22.62 | -1.99% | 6,934,200 |
| 2026-07-28 | 22.77 | 23.17 | 22.69 | 23.08 | +3.31% | 8,426,800 |
| 2026-07-27 | 22.42 | 22.73 | 22.02 | 22.34 | +0.18% | 6,903,400 |
| 2026-07-24 | 22.25 | 22.77 | 22.20 | 22.30 | +0.09% | 6,457,200 |
| 2026-07-23 | 23.03 | 23.27 | 22.09 | 22.28 | -2.19% | 6,084,400 |
| 2026-07-22 | 22.55 | 22.99 | 22.29 | 22.78 | +3.69% | 8,387,200 |
| 2026-07-21 | 22.80 | 22.85 | 21.90 | 21.97 | -1.96% | 7,197,700 |
| 2026-07-20 | 22.33 | 22.48 | 21.72 | 22.41 | +1.27% | 5,126,700 |
| 2026-07-17 | 22.46 | 22.90 | 22.09 | 22.13 | -1.78% | 6,510,400 |
| 2026-07-16 | 23.14 | 23.40 | 22.38 | 22.53 | -2.21% | 6,038,600 |
| 2026-07-15 | 23.03 | 23.25 | 22.35 | 23.04 | +0.44% | 6,948,900 |
| 2026-07-14 | 22.64 | 23.09 | 22.42 | 22.94 | +2.82% | 8,429,800 |
| 2026-07-13 | 21.71 | 22.52 | 21.71 | 22.31 | +3.72% | 8,700,400 |
| 2026-07-10 | 20.86 | 21.66 | 20.86 | 21.51 | +3.66% | 6,736,600 |
| 2026-07-09 | 20.66 | 21.02 | 20.42 | 20.75 | +0.48% | 6,543,400 |
| 2026-07-08 | 21.16 | 21.35 | 20.59 | 20.65 | -2.23% | 8,148,500 |
| 2026-07-07 | 21.15 | 21.49 | 20.69 | 21.12 | -0.28% | 7,716,300 |
| 2026-07-06 | 21.07 | 21.43 | 20.82 | 21.18 | +0.24% | 7,742,400 |
| 2026-07-02 | 21.50 | 21.58 | 20.98 | 21.13 | -0.80% | 9,023,800 |
| 2026-07-01 | 21.10 | 21.85 | 21.04 | 21.30 | +0.52% | 10,502,100 |
| 2026-06-30 | 21.71 | 21.78 | 20.83 | 21.19 | -5.57% | 15,591,200 |
| 2026-06-29 | 22.39 | 22.57 | 21.91 | 22.44 | +0.27% | 7,628,800 |
| 2026-06-26 | 21.74 | 22.58 | 21.71 | 22.38 | +2.99% | 9,575,800 |
| 2026-06-25 | 21.17 | 21.87 | 21.08 | 21.73 | +4.17% | 9,394,700 |
| 2026-06-24 | 20.93 | 21.48 | 20.85 | 20.86 | -1.84% | 9,888,100 |
| 2026-06-23 | 21.50 | 21.78 | 21.07 | 21.25 | -3.41% | 8,999,800 |
| 2026-06-22 | 22.63 | 22.74 | 21.91 | 22.00 | -3.93% | 8,779,600 |
| 2026-06-18 | 22.64 | 23.38 | 22.60 | 22.90 | +1.73% | 25,679,900 |
| 2026-06-17 | 21.69 | 22.76 | 21.60 | 22.51 | +3.78% | 9,536,800 |
| 2026-06-16 | 22.32 | 22.70 | 21.55 | 21.69 | -3.69% | 8,013,300 |
| 2026-06-15 | 23.25 | 24.29 | 22.40 | 22.52 | -0.75% | 14,375,800 |
| 2026-06-12 | 21.50 | 22.85 | 21.35 | 22.69 | +7.59% | 14,295,800 |
| 2026-06-11 | 19.91 | 21.22 | 19.85 | 21.09 | +6.41% | 12,591,500 |
| 2026-06-10 | 21.20 | 21.48 | 19.80 | 19.82 | -6.86% | 13,853,000 |
| 2026-06-09 | 21.45 | 21.64 | 20.76 | 21.28 | -0.47% | 7,981,200 |
| 2026-06-08 | 22.20 | 22.23 | 21.35 | 21.38 | -3.87% | 6,870,400 |
| 2026-06-05 | 22.82 | 22.85 | 21.99 | 22.24 | -2.88% | 8,371,500 |
| 2026-06-04 | 23.00 | 23.10 | 22.44 | 22.90 | -1.72% | 6,389,500 |
| 2026-06-03 | 23.15 | 23.97 | 23.12 | 23.30 | +0.00% | 6,288,900 |
| 2026-06-02 | 23.21 | 23.79 | 23.09 | 23.30 | -0.13% | 5,536,600 |
| 2026-06-01 | 23.78 | 23.90 | 23.14 | 23.33 | -2.38% | 7,063,500 |
| 2026-05-29 | 23.90 | 24.50 | 23.58 | 23.90 | -0.67% | 8,901,000 |
| 2026-05-28 | 23.70 | 24.15 | 23.10 | 24.06 | +1.43% | 9,921,900 |
| 2026-05-27 | 22.42 | 23.77 | 22.20 | 23.72 | +4.86% | 9,513,900 |
| 2026-05-26 | 22.51 | 23.16 | 22.38 | 22.62 | +0.49% | 8,458,900 |
| 2026-05-22 | 22.06 | 22.62 | 22.01 | 22.51 | +2.60% | 8,057,200 |
| 2026-05-21 | 21.60 | 22.16 | 21.37 | 21.94 | +0.37% | 6,668,100 |
| 2026-05-20 | 21.25 | 21.97 | 21.15 | 21.86 | +2.15% | 7,990,100 |
| 2026-05-19 | 21.29 | 21.69 | 20.89 | 21.40 | -0.05% | 8,792,000 |
| 2026-05-18 | 21.72 | 21.90 | 21.11 | 21.41 | -1.61% | 8,860,100 |
| 2026-05-15 | 22.26 | 22.45 | 21.72 | 21.76 | -4.06% | 8,650,000 |
| 2026-05-14 | 22.78 | 22.87 | 22.19 | 22.68 | -0.44% | 7,647,800 |
| 2026-05-13 | 22.67 | 23.59 | 22.50 | 22.78 | +1.74% | 12,140,500 |
| 2026-05-12 | 21.85 | 22.55 | 21.31 | 22.39 | +2.75% | 11,121,400 |
| 2026-05-11 | 21.89 | 22.42 | 21.17 | 21.79 | -1.80% | 17,351,400 |
| 2026-05-08 | 22.97 | 23.27 | 22.17 | 22.19 | -3.14% | 9,629,300 |
| 2026-05-07 | 23.55 | 23.60 | 22.88 | 22.91 | -2.76% | 6,838,400 |
| 2026-05-06 | 23.25 | 23.87 | 22.98 | 23.56 | +1.29% | 7,914,700 |
| 2026-05-05 | 22.89 | 23.32 | 22.74 | 23.26 | +1.26% | 6,779,700 |
| 2026-05-04 | 23.11 | 23.34 | 22.89 | 22.97 | -0.78% | 6,329,800 |
| 2026-05-01 | 23.37 | 23.51 | 22.92 | 23.15 | -0.52% | 5,394,800 |
| 2026-04-30 | 22.95 | 23.59 | 22.90 | 23.27 | +1.04% | 7,750,300 |
| 2026-04-29 | 23.24 | 23.27 | 22.75 | 23.03 | -0.69% | 6,486,900 |
| 2026-04-28 | 23.49 | 23.60 | 22.74 | 23.19 | -0.13% | 9,589,500 |
| 2026-04-27 | 24.20 | 24.50 | 22.94 | 23.22 | -3.25% | 12,511,200 |
| 2026-04-24 | 24.20 | 24.28 | 23.49 | 24.00 | -1.15% | 8,078,500 |
| 2026-04-23 | 24.44 | 24.67 | 24.04 | 24.28 | -0.98% | 6,356,800 |
| 2026-04-22 | 24.44 | 24.95 | 24.22 | 24.52 | +1.32% | 6,504,100 |
| 2026-04-21 | 24.17 | 24.60 | 24.04 | 24.20 | +0.37% | 5,423,200 |
| 2026-04-20 | 24.26 | 24.35 | 23.91 | 24.11 | -1.87% | 9,927,600 |
| 2026-04-17 | 24.23 | 24.66 | 24.07 | 24.57 | -0.65% | 11,529,900 |
| 2026-04-16 | 24.11 | 24.84 | 23.77 | 24.73 | +4.21% | 10,021,600 |
| 2026-04-15 | 23.86 | 24.31 | 23.55 | 23.73 | -0.88% | 10,006,500 |
| 2026-04-14 | 24.51 | 24.59 | 23.91 | 23.94 | -2.44% | 10,716,500 |
| 2026-04-13 | 25.13 | 25.54 | 24.48 | 24.54 | -0.89% | 10,224,400 |
| 2026-04-10 | 25.38 | 25.62 | 24.49 | 24.76 | -2.02% | 6,863,100 |
| 2026-04-09 | 26.61 | 27.15 | 25.20 | 25.27 | -5.07% | 7,483,200 |
| 2026-04-08 | 25.65 | 26.68 | 25.18 | 26.62 | +0.95% | 9,285,900 |
| 2026-04-07 | 26.62 | 27.13 | 26.21 | 26.37 | -0.53% | 6,016,000 |
| 2026-04-06 | 26.37 | 26.77 | 26.15 | 26.51 | +1.30% | 4,213,100 |
| 2026-04-02 | 26.95 | 26.95 | 25.89 | 26.17 | -1.39% | 7,987,700 |
| 2026-04-01 | 25.50 | 26.58 | 25.12 | 26.54 | +4.08% | 11,277,200 |
| 2026-03-31 | 24.96 | 25.68 | 24.75 | 25.50 | +2.00% | 10,775,000 |
| 2026-03-30 | 25.28 | 25.73 | 24.76 | 25.00 | +0.00% | 9,735,400 |
| 2026-03-27 | 25.00 | 25.45 | 24.76 | 25.00 | +0.00% | 9,436,800 |
| 2026-03-26 | 25.40 | 26.19 | 24.42 | 25.00 | -4.54% | 11,879,800 |
| 2026-03-25 | 25.14 | 26.22 | 24.78 | 26.19 | +3.93% | 12,333,800 |
| 2026-03-24 | 24.33 | 25.48 | 24.18 | 25.20 | +4.65% | 12,814,700 |
| 2026-03-23 | 23.43 | 24.29 | 23.06 | 24.08 | +2.08% | 13,761,300 |
| 2026-03-20 | 25.83 | 26.03 | 23.59 | 23.59 | -9.96% | 21,772,100 |
| 2026-03-19 | 27.79 | 28.24 | 26.13 | 26.20 | -5.69% | 14,169,600 |
| 2026-03-18 | 29.31 | 29.39 | 27.75 | 27.78 | -3.64% | 9,419,200 |
| 2026-03-17 | 27.73 | 29.33 | 27.52 | 28.83 | +4.19% | 12,108,700 |
| 2026-03-16 | 28.62 | 28.72 | 27.66 | 27.67 | -5.60% | 15,738,900 |
| 2026-03-13 | 31.25 | 31.34 | 29.11 | 29.31 | -6.54% | 18,706,900 |
| 2026-03-12 | 31.05 | 32.25 | 30.28 | 31.36 | +7.58% | 28,170,200 |
| 2026-03-11 | 27.26 | 29.23 | 27.22 | 29.15 | +10.08% | 14,473,200 |
| 2026-03-10 | 26.73 | 26.92 | 26.05 | 26.48 | -1.63% | 8,100,200 |
| 2026-03-09 | 26.25 | 27.26 | 25.38 | 26.92 | +2.32% | 11,434,800 |
| 2026-03-06 | 26.62 | 27.14 | 26.01 | 26.31 | +0.11% | 9,676,700 |
| 2026-03-05 | 26.00 | 27.41 | 25.78 | 26.28 | +1.04% | 10,684,500 |
| 2026-03-04 | 26.70 | 26.91 | 25.62 | 26.01 | -2.88% | 10,268,500 |
| 2026-03-03 | 26.75 | 27.32 | 25.99 | 26.78 | -2.65% | 7,900,800 |
| 2026-03-02 | 29.00 | 29.02 | 27.17 | 27.51 | -1.19% | 8,420,900 |
| 2026-02-27 | 27.36 | 27.91 | 26.85 | 27.84 | +2.50% | 6,439,800 |
| 2026-02-26 | 26.34 | 27.54 | 26.31 | 27.16 | +0.67% | 8,802,400 |
| 2026-02-25 | 27.56 | 27.94 | 26.52 | 26.98 | -5.30% | 13,636,000 |
| 2026-02-24 | 28.98 | 29.19 | 28.30 | 28.49 | -0.84% | 6,727,400 |
| 2026-02-23 | 29.06 | 29.24 | 28.09 | 28.73 | -2.38% | 6,846,600 |
| 2026-02-20 | 30.15 | 30.57 | 29.34 | 29.43 | -2.42% | 5,194,100 |
| 2026-02-19 | 29.67 | 30.41 | 29.51 | 30.16 | +2.45% | 5,271,100 |
| 2026-02-18 | 29.08 | 29.61 | 28.84 | 29.44 | +1.24% | 4,375,500 |
| 2026-02-17 | 29.58 | 29.83 | 28.76 | 29.08 | -1.92% | 4,438,100 |
| 2026-02-13 | 29.37 | 29.91 | 29.12 | 29.65 | -0.40% | 4,224,000 |
| 2026-02-12 | 31.00 | 31.10 | 29.63 | 29.77 | -4.40% | 6,101,700 |
| 2026-02-11 | 30.51 | 31.28 | 30.42 | 31.14 | +3.39% | 6,303,100 |
| 2026-02-10 | 29.74 | 30.21 | 29.59 | 30.12 | +1.89% | 5,484,800 |
| 2026-02-09 | 28.58 | 29.70 | 28.53 | 29.56 | +3.36% | 5,069,400 |
| 2026-02-06 | 28.00 | 28.70 | 27.90 | 28.60 | +3.03% | 4,541,800 |
| 2026-02-05 | 28.55 | 28.88 | 27.35 | 27.76 | -3.68% | 6,604,000 |
| 2026-02-04 | 28.30 | 28.96 | 28.21 | 28.82 | +1.80% | 7,078,300 |
| 2026-02-03 | 27.30 | 28.37 | 27.30 | 28.31 | +3.81% | 6,098,300 |
| 2026-02-02 | 27.39 | 27.68 | 26.67 | 27.27 | -0.84% | 8,003,200 |
| 2026-01-30 | 27.50 | 28.08 | 27.16 | 27.50 | -1.93% | 8,286,000 |
| 2026-01-29 | 28.55 | 29.04 | 27.75 | 28.04 | -0.36% | 4,743,000 |
| 2026-01-28 | 28.77 | 29.07 | 27.78 | 28.14 | -1.05% | 5,322,800 |
| 2026-01-27 | 28.29 | 28.85 | 28.08 | 28.44 | +0.39% | 4,263,900 |
| 2026-01-26 | 29.09 | 29.12 | 28.22 | 28.33 | -1.60% | 5,731,600 |
| 2026-01-23 | 28.24 | 29.13 | 28.20 | 28.79 | +2.24% | 6,428,600 |
| 2026-01-22 | 27.82 | 28.79 | 27.70 | 28.16 | +1.84% | 10,595,700 |
| 2026-01-21 | 27.43 | 27.88 | 27.13 | 27.65 | +2.29% | 7,147,300 |
| 2026-01-20 | 26.33 | 27.14 | 26.32 | 27.03 | +2.58% | 7,108,700 |
| 2026-01-16 | 26.48 | 26.88 | 25.85 | 26.35 | -4.46% | 14,229,300 |
| 2026-01-15 | 27.84 | 28.15 | 27.11 | 27.58 | -0.22% | 6,496,300 |
| 2026-01-14 | 27.05 | 28.17 | 27.03 | 27.64 | +5.46% | 12,120,900 |
| 2026-01-13 | 26.44 | 26.76 | 26.06 | 26.21 | +1.91% | 7,252,200 |
| 2026-01-12 | 26.01 | 26.20 | 25.42 | 25.72 | -1.00% | 6,785,500 |
| 2026-01-09 | 26.72 | 27.25 | 25.77 | 25.98 | -1.89% | 8,657,200 |
| 2026-01-08 | 25.41 | 26.83 | 25.34 | 26.48 | +4.66% | 10,001,400 |
| 2026-01-07 | 25.22 | 25.56 | 24.69 | 25.30 | +0.56% | 6,069,300 |
| 2026-01-06 | 24.96 | 25.24 | 24.70 | 25.16 | +1.17% | 6,406,800 |
| 2026-01-05 | 25.21 | 25.42 | 24.48 | 24.87 | -0.60% | 6,452,600 |
| 2026-01-02 | 24.10 | 25.37 | 23.99 | 25.02 | +3.86% | 6,577,400 |
| 2025-12-31 | 24.13 | 24.31 | 24.03 | 24.09 | -0.25% | 4,509,400 |
| 2025-12-30 | 24.14 | 24.38 | 24.13 | 24.15 | +0.37% | 4,049,900 |
| 2025-12-29 | 24.10 | 24.27 | 23.85 | 24.06 | -1.03% | 5,222,700 |
| 2025-12-26 | 24.28 | 24.39 | 24.03 | 24.31 | +0.29% | 3,919,300 |
| 2025-12-24 | 24.35 | 24.38 | 24.16 | 24.24 | -0.21% | 1,619,300 |
| 2025-12-23 | 24.26 | 24.58 | 24.07 | 24.29 | -0.12% | 4,728,700 |
| 2025-12-22 | 24.03 | 24.44 | 24.00 | 24.32 | +2.18% | 6,351,900 |
| 2025-12-19 | 23.98 | 24.27 | 23.69 | 23.80 | -0.67% | 12,486,600 |
| 2025-12-18 | 24.45 | 24.63 | 23.92 | 23.96 | -0.29% | 5,813,900 |
| 2025-12-17 | 23.56 | 24.32 | 23.56 | 24.03 | +2.43% | 7,517,900 |
| 2025-12-16 | 24.85 | 24.85 | 23.44 | 23.46 | -5.63% | 13,532,600 |
| 2025-12-15 | 25.74 | 25.99 | 24.74 | 24.86 | -5.15% | 13,114,200 |
| 2025-12-12 | 25.58 | 26.28 | 25.54 | 26.21 | +4.05% | 9,825,800 |
| 2025-12-11 | 23.79 | 25.74 | 23.79 | 25.19 | +6.06% | 14,195,800 |
| 2025-12-10 | 23.65 | 23.76 | 23.32 | 23.75 | -0.25% | 7,369,300 |
| 2025-12-09 | 23.43 | 23.89 | 23.33 | 23.81 | +0.72% | 6,688,800 |
| 2025-12-08 | 23.63 | 23.90 | 23.36 | 23.64 | +0.13% | 9,176,800 |
| 2025-12-05 | 24.24 | 24.56 | 23.60 | 23.61 | -2.03% | 7,299,400 |
| 2025-12-04 | 24.03 | 24.32 | 23.89 | 24.10 | -0.45% | 4,790,300 |
| 2025-12-03 | 24.35 | 24.60 | 24.17 | 24.21 | -0.70% | 4,830,100 |
| 2025-12-02 | 24.96 | 24.96 | 24.12 | 24.38 | -2.32% | 6,447,300 |
| 2025-12-01 | 24.48 | 25.37 | 24.41 | 24.96 | +1.92% | 7,366,400 |
| 2025-11-28 | 24.35 | 24.59 | 24.30 | 24.49 | +0.95% | 6,883,700 |
| 2025-11-26 | 24.21 | 24.41 | 24.02 | 24.26 | +0.41% | 6,621,900 |
| 2025-11-25 | 23.72 | 24.42 | 23.70 | 24.16 | +2.37% | 7,904,000 |
| 2025-11-24 | 24.02 | 24.14 | 23.35 | 23.60 | -2.36% | 7,784,800 |
| 2025-11-21 | 24.00 | 24.44 | 23.82 | 24.17 | +1.00% | 5,659,100 |
| 2025-11-20 | 24.58 | 24.79 | 23.88 | 23.93 | -2.33% | 9,073,900 |
| 2025-11-19 | 24.54 | 24.71 | 24.18 | 24.50 | -0.73% | 5,993,600 |
| 2025-11-18 | 24.52 | 24.75 | 24.31 | 24.68 | +0.65% | 6,248,500 |
| 2025-11-17 | 25.92 | 26.01 | 24.48 | 24.52 | -5.87% | 7,404,200 |
| 2025-11-14 | 25.38 | 26.23 | 25.38 | 26.05 | +1.96% | 6,154,100 |
| 2025-11-13 | 25.63 | 25.99 | 25.49 | 25.55 | +0.35% | 5,211,800 |
| 2025-11-12 | 25.49 | 25.89 | 25.38 | 25.46 | -0.97% | 5,818,200 |
| 2025-11-11 | 25.50 | 25.90 | 25.03 | 25.71 | -0.70% | 6,901,300 |
| 2025-11-10 | 25.84 | 26.07 | 25.24 | 25.89 | +1.21% | 8,265,500 |
| 2025-11-07 | 25.12 | 25.72 | 24.99 | 25.58 | +2.65% | 8,226,700 |
| 2025-11-06 | 26.14 | 26.36 | 24.85 | 24.92 | -4.96% | 12,181,600 |
| 2025-11-05 | 27.80 | 27.85 | 25.80 | 26.22 | -1.24% | 11,955,900 |
| 2025-11-04 | 26.75 | 26.83 | 26.24 | 26.55 | -2.60% | 9,709,800 |
| 2025-11-03 | 27.35 | 27.43 | 26.80 | 27.26 | -0.69% | 8,334,300 |
| 2025-10-31 | 27.71 | 28.06 | 27.35 | 27.45 | -0.94% | 7,273,800 |
| 2025-10-30 | 28.44 | 28.47 | 27.35 | 27.71 | -3.28% | 6,039,000 |
| 2025-10-29 | 29.23 | 29.40 | 28.50 | 28.65 | -2.48% | 4,070,400 |
| 2025-10-28 | 29.27 | 29.70 | 29.08 | 29.38 | -0.61% | 3,012,800 |
| 2025-10-27 | 30.36 | 30.61 | 29.45 | 29.56 | -1.40% | 3,654,100 |
| 2025-10-24 | 29.97 | 30.04 | 29.63 | 29.98 | +1.11% | 3,889,800 |
| 2025-10-23 | 30.28 | 30.28 | 29.60 | 29.65 | +0.00% | 3,900,400 |
| 2025-10-22 | 29.25 | 29.83 | 28.95 | 29.65 | +1.58% | 8,983,000 |
| 2025-10-21 | 29.34 | 29.46 | 28.92 | 29.19 | -1.32% | 4,461,500 |
| 2025-10-20 | 29.38 | 29.63 | 29.08 | 29.58 | +0.89% | 5,475,100 |
| 2025-10-17 | 29.20 | 29.73 | 28.93 | 29.32 | -0.37% | 4,533,500 |
| 2025-10-16 | 29.95 | 30.72 | 29.36 | 29.43 | -1.21% | 8,602,500 |
| 2025-10-15 | 30.20 | 30.39 | 29.67 | 29.79 | -0.53% | 4,914,700 |
| 2025-10-14 | 30.52 | 30.76 | 29.85 | 29.95 | -3.36% | 5,723,600 |
| 2025-10-13 | 30.62 | 31.55 | 30.51 | 30.99 | +2.11% | 4,916,000 |
| 2025-10-10 | 30.60 | 31.24 | 29.64 | 30.35 | -9.24% | 11,969,400 |
| 2025-10-09 | 34.89 | 35.18 | 33.25 | 33.44 | -3.88% | 4,729,800 |
| 2025-10-08 | 35.86 | 36.00 | 34.26 | 34.79 | -1.75% | 4,484,800 |
| 2025-10-07 | 35.51 | 35.80 | 34.98 | 35.41 | +0.20% | 4,018,000 |
| 2025-10-06 | 34.45 | 35.62 | 34.45 | 35.34 | +2.35% | 4,669,500 |
| 2025-10-03 | 34.85 | 35.35 | 34.43 | 34.53 | -0.66% | 2,767,600 |
| 2025-10-02 | 33.96 | 35.22 | 33.91 | 34.76 | +2.78% | 4,140,900 |
| 2025-10-01 | 34.71 | 34.81 | 33.74 | 33.82 | -2.48% | 3,234,100 |
| 2025-09-30 | 34.68 | 34.90 | 34.44 | 34.68 | -0.06% | 3,493,500 |
| 2025-09-29 | 35.31 | 35.59 | 34.38 | 34.70 | -1.76% | 3,427,100 |
| 2025-09-26 | 34.79 | 35.52 | 34.31 | 35.32 | +1.52% | 3,606,400 |
| 2025-09-25 | 36.14 | 36.99 | 34.20 | 34.79 | -3.17% | 9,841,100 |
| 2025-09-24 | 34.17 | 36.03 | 34.05 | 35.93 | +5.77% | 5,158,300 |
| 2025-09-23 | 33.67 | 34.12 | 33.42 | 33.97 | +1.62% | 2,864,300 |
| 2025-09-22 | 33.86 | 33.88 | 33.25 | 33.43 | -1.62% | 3,230,500 |
| 2025-09-19 | 34.15 | 34.32 | 33.86 | 33.98 | -0.70% | 4,302,200 |
| 2025-09-18 | 34.02 | 34.36 | 33.43 | 34.22 | +0.18% | 3,572,900 |
| 2025-09-17 | 34.05 | 34.51 | 33.82 | 34.16 | +1.01% | 3,969,800 |
| 2025-09-16 | 34.01 | 34.24 | 33.45 | 33.82 | -0.68% | 3,834,500 |
| 2025-09-15 | 33.72 | 34.59 | 33.55 | 34.05 | +1.19% | 4,556,400 |
| 2025-09-12 | 33.60 | 33.80 | 33.49 | 33.65 | -0.09% | 3,338,800 |
| 2025-09-11 | 33.34 | 33.81 | 33.26 | 33.68 | +0.81% | 5,408,500 |
| 2025-09-10 | 32.21 | 33.55 | 32.17 | 33.41 | +3.89% | 4,756,700 |
| 2025-09-09 | 32.71 | 32.74 | 32.09 | 32.16 | -1.29% | 3,232,500 |
| 2025-09-08 | 32.44 | 33.02 | 32.35 | 32.58 | +0.40% | 4,959,900 |
| 2025-09-05 | 32.88 | 33.06 | 32.21 | 32.45 | -0.52% | 4,273,300 |
| 2025-09-04 | 32.42 | 32.65 | 32.13 | 32.62 | -0.21% | 4,285,500 |
| 2025-09-03 | 32.97 | 33.03 | 32.61 | 32.69 | -1.68% | 3,390,600 |
| 2025-09-02 | 33.16 | 33.40 | 32.97 | 33.25 | -0.45% | 3,177,500 |
| 2025-08-29 | 33.89 | 34.08 | 33.14 | 33.40 | -1.62% | 2,972,200 |
| 2025-08-28 | 33.60 | 33.97 | 33.07 | 33.95 | +1.37% | 3,125,100 |
| 2025-08-27 | 33.07 | 33.74 | 33.00 | 33.49 | +0.57% | 3,639,600 |
| 2025-08-26 | 33.06 | 33.33 | 32.80 | 33.30 | +0.51% | 5,166,700 |
| 2025-08-25 | 32.68 | 34.01 | 32.38 | 33.13 | +1.78% | 7,378,300 |
| 2025-08-22 | 32.73 | 32.84 | 32.27 | 32.55 | -0.18% | 3,294,800 |
| 2025-08-21 | 32.30 | 32.69 | 32.24 | 32.61 | +0.49% | 3,496,400 |
| 2025-08-20 | 32.43 | 32.72 | 32.04 | 32.45 | +0.65% | 3,590,800 |
| 2025-08-19 | 32.27 | 32.76 | 32.15 | 32.24 | -0.19% | 3,892,200 |
| 2025-08-18 | 32.43 | 32.52 | 31.90 | 32.30 | -0.52% | 6,547,100 |
| 2025-08-15 | 32.18 | 32.60 | 32.05 | 32.47 | +1.15% | 3,387,100 |
| 2025-08-14 | 32.04 | 32.12 | 31.74 | 32.10 | -0.34% | 3,417,000 |
| 2025-08-13 | 31.39 | 32.24 | 31.21 | 32.21 | +3.27% | 4,026,900 |
| 2025-08-12 | 32.47 | 32.50 | 31.13 | 31.19 | -4.03% | 8,958,800 |
| 2025-08-11 | 32.04 | 32.65 | 32.03 | 32.50 | +1.63% | 5,291,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Jan (+6.18%). Worst month: Dec (-7.05%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is The Mosaic Company's (MOS) latest close?
23.06 on 2026-08-07, from the Closelook data lake's daily price record.
What is MOS's 52-week high and low?
36.99 high and 19.80 low over the trailing 52 weeks, as of 2026-08-07.
What is The Mosaic Company's strongest and weakest month historically?
Historically, MOS's strongest calendar month has been Jan (average +6.18%) and its weakest Dec (average -7.05%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.