5 DAY PERFORMANCE
-3.30%
1 MONTH PERFORMANCE
+5.36%
3 MONTH PERFORMANCE
+41.20%
6 MONTH PERFORMANCE
+46.78%
YEAR-TO-DATE PERFORMANCE
+48.27%
1 YEAR PERFORMANCE
+28.37%
The Mosaic Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $35.67 | $36.45 (2.19%) | $36.48 | $35.46 | 3.42 M | $11.55 B |
| 07/10/2025 | $37.18 | $35.94 (-3.34%) | $37.25 | $35.64 | 5.45 M | $11.39 B |
| 07/09/2025 | $37.33 | $37.32 (-0.03%) | $37.57 | $36.41 | 3.84 M | $11.83 B |
| 07/08/2025 | $37.70 | $37.31 (-1.03%) | $38.23 | $37.24 | 4.17 M | $11.83 B |
| 07/07/2025 | $37.33 | $37.69 (0.96%) | $37.74 | $37.21 | 4.87 M | $11.95 B |
| 07/03/2025 | $37.66 | $37.27 (-1.04%) | $37.82 | $37.03 | 3.08 M | $11.81 B |
| 07/02/2025 | $37.04 | $37.81 (2.08%) | $38.06 | $36.65 | 5.84 M | $11.99 B |
| 07/01/2025 | $36.43 | $36.78 (0.96%) | $37.05 | $36.23 | 5.64 M | $11.66 B |
| 06/30/2025 | $35.14 | $36.48 (3.81%) | $36.50 | $35.13 | 5.96 M | $11.56 B |
| 06/27/2025 | $35.12 | $35.32 (0.57%) | $35.41 | $34.88 | 4.66 M | $11.20 B |
| 06/26/2025 | $35.53 | $35.18 (-0.99%) | $35.85 | $35.14 | 3.77 M | $11.15 B |
| 06/25/2025 | $35.61 | $35.47 (-0.39%) | $36.09 | $35.25 | 3.97 M | $11.24 B |
| 06/24/2025 | $35.70 | $35.54 (-0.45%) | $35.92 | $35.36 | 3.81 M | $11.27 B |
| 06/23/2025 | $36.37 | $36.04 (-0.91%) | $36.77 | $35.72 | 6.64 M | $11.42 B |
| 06/20/2025 | $36.47 | $36.34 (-0.36%) | $36.59 | $35.87 | 10.47 M | $11.52 B |
| 06/18/2025 | $36.35 | $36.44 (0.25%) | $36.98 | $36.15 | 5.80 M | $11.55 B |
| 06/17/2025 | $35.91 | $36.16 (0.7%) | $36.39 | $35.79 | 4.87 M | $11.46 B |
| 06/16/2025 | $35.84 | $36.01 (0.47%) | $36.74 | $35.51 | 5.86 M | $11.42 B |
| 06/13/2025 | $34.69 | $35.76 (3.08%) | $36.24 | $34.58 | 8.01 M | $11.34 B |
| 06/12/2025 | $34.53 | $34.59 (0.17%) | $34.92 | $34.08 | 5.32 M | $10.97 B |
| 06/11/2025 | $34.18 | $34.65 (1.38%) | $34.72 | $33.51 | 7.54 M | $10.98 B |
| 06/10/2025 | $34.73 | $34.08 (-1.87%) | $34.85 | $34.04 | 8.52 M | $10.80 B |
| 06/09/2025 | $34.93 | $34.59 (-0.97%) | $35.28 | $34.58 | 6.05 M | $10.97 B |
| 06/06/2025 | $34.30 | $34.80 (1.46%) | $35.44 | $33.99 | 11.04 M | $11.03 B |
| 06/05/2025 | $36.79 | $36.40 (-1.06%) | $36.89 | $36.25 | 6.22 M | $11.54 B |
| 06/04/2025 | $37.39 | $36.82 (-1.52%) | $37.69 | $36.67 | 4.78 M | $11.67 B |
| 06/03/2025 | $36.64 | $36.95 (0.85%) | $37.43 | $36.41 | 4.68 M | $11.71 B |
| 06/02/2025 | $36.15 | $36.79 (1.77%) | $36.89 | $36.12 | 5.10 M | $11.66 B |
| 05/30/2025 | $35.82 | $36.14 (0.89%) | $36.34 | $35.68 | 6.94 M | $11.46 B |
| 05/29/2025 | $36.10 | $35.91 (-0.53%) | $36.12 | $35.63 | 3.69 M | $11.38 B |
| 05/28/2025 | $35.92 | $36.03 (0.31%) | $36.21 | $35.78 | 2.52 M | $11.42 B |
| 05/27/2025 | $35.23 | $36.05 (2.33%) | $36.14 | $35.13 | 5.19 M | $11.43 B |
| 05/23/2025 | $34.71 | $35.10 (1.12%) | $35.17 | $34.60 | 2.93 M | $11.13 B |
| 05/22/2025 | $35.39 | $35.01 (-1.07%) | $35.53 | $34.97 | 3.17 M | $11.10 B |
| 05/21/2025 | $35.10 | $35.54 (1.25%) | $35.90 | $35.07 | 4.22 M | $11.27 B |
| 05/20/2025 | $35.37 | $35.53 (0.45%) | $35.96 | $35.23 | 4.45 M | $11.26 B |
| 05/19/2025 | $34.98 | $35.35 (1.06%) | $35.47 | $34.64 | 3.95 M | $11.21 B |
| 05/16/2025 | $34.51 | $35.21 (2.03%) | $35.32 | $34.46 | 5.31 M | $11.16 B |
| 05/15/2025 | $33.64 | $34.67 (3.06%) | $34.78 | $33.52 | 5.20 M | $10.99 B |
| 05/14/2025 | $34.23 | $33.68 (-1.61%) | $34.23 | $33.41 | 4.99 M | $10.68 B |
| 05/13/2025 | $33.27 | $34.23 (2.89%) | $34.42 | $33.06 | 6.67 M | $10.85 B |
| 05/12/2025 | $33.02 | $32.95 (-0.21%) | $33.32 | $32.58 | 6.07 M | $10.45 B |
| 05/09/2025 | $32.28 | $32.67 (1.21%) | $32.71 | $31.85 | 4.68 M | $10.36 B |
| 05/08/2025 | $32.16 | $32.25 (0.28%) | $32.42 | $31.37 | 6.39 M | $10.22 B |
| 05/07/2025 | $30.37 | $31.56 (3.92%) | $31.99 | $29.45 | 11.99 M | $10.02 B |
| 05/06/2025 | $30.74 | $30.45 (-0.94%) | $31.09 | $30.32 | 7.59 M | $9.66 B |
| 05/05/2025 | $30.52 | $30.60 (0.26%) | $30.86 | $30.21 | 6.00 M | $9.71 B |
| 05/02/2025 | $30.83 | $30.51 (-1.04%) | $30.84 | $30.22 | 5.62 M | $9.68 B |
| 05/01/2025 | $30.50 | $30.47 (-0.1%) | $30.90 | $30.36 | 6.29 M | $9.67 B |
| 04/30/2025 | $29.93 | $30.40 (1.57%) | $30.52 | $29.41 | 5.79 M | $9.65 B |
| 04/29/2025 | $29.54 | $30.25 (2.4%) | $30.39 | $29.14 | 6.19 M | $9.60 B |
| 04/28/2025 | $29.11 | $29.54 (1.48%) | $29.84 | $29.11 | 5.47 M | $9.38 B |
| 04/25/2025 | $28.75 | $29.13 (1.32%) | $29.17 | $28.69 | 3.65 M | $9.28 B |
| 04/24/2025 | $28.40 | $28.93 (1.87%) | $29.22 | $28.15 | 6.14 M | $9.21 B |
| 04/23/2025 | $28.00 | $27.95 (-0.18%) | $28.38 | $27.17 | 4.87 M | $8.90 B |
| 04/22/2025 | $27.49 | $27.86 (1.35%) | $27.93 | $27.16 | 4.22 M | $8.87 B |
| 04/21/2025 | $27.16 | $27.20 (0.15%) | $27.73 | $26.92 | 3.61 M | $8.66 B |
| 04/17/2025 | $27.15 | $27.27 (0.44%) | $27.49 | $26.88 | 4.21 M | $8.69 B |
| 04/16/2025 | $26.38 | $26.97 (2.24%) | $27.66 | $26.30 | 5.90 M | $8.59 B |
| 04/15/2025 | $26.61 | $26.39 (-0.83%) | $26.88 | $26.26 | 3.28 M | $8.41 B |
| 04/14/2025 | $25.75 | $26.58 (3.22%) | $27.00 | $25.59 | 5.22 M | $8.47 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
