-
5 DAY PERFORMANCE
+5.55% -
1 MONTH PERFORMANCE
-5.56% -
3 MONTH PERFORMANCE
-6.51% -
6 MONTH PERFORMANCE
-16.76% -
YEAR-TO-DATE PERFORMANCE
-24.38% -
1 YEAR PERFORMANCE
-24.10%
The Mosaic Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $26.69 | $27.02 (1.24%) | $27.53 | $26.69 | 3.42 M | $8.68 B |
| 09/26/2024 | $25.76 | $26.53 (2.99%) | $27.00 | $25.66 | 5.85 M | $8.52 B |
| 09/25/2024 | $26.01 | $25.35 (-2.54%) | $26.02 | $25.32 | 3.01 M | $8.14 B |
| 09/24/2024 | $25.81 | $25.60 (-0.81%) | $26.42 | $25.52 | 4.39 M | $8.22 B |
| 09/23/2024 | $25.59 | $25.34 (-0.98%) | $25.76 | $25.22 | 4.68 M | $8.14 B |
| 09/20/2024 | $26.46 | $25.56 (-3.4%) | $26.56 | $25.49 | 12.54 M | $8.21 B |
| 09/19/2024 | $26.50 | $26.73 (0.87%) | $27.00 | $26.15 | 5.57 M | $8.59 B |
| 09/18/2024 | $25.70 | $25.88 (0.7%) | $26.34 | $25.67 | 3.22 M | $8.31 B |
| 09/17/2024 | $25.55 | $25.65 (0.39%) | $25.95 | $25.55 | 3.00 M | $8.24 B |
| 09/16/2024 | $25.48 | $25.43 (-0.2%) | $26.00 | $25.06 | 4.68 M | $8.17 B |
| 09/13/2024 | $25.48 | $26.39 (3.57%) | $26.47 | $25.42 | 5.90 M | $8.48 B |
| 09/12/2024 | $24.91 | $25.18 (1.08%) | $25.39 | $24.82 | 2.96 M | $8.09 B |
| 09/11/2024 | $24.63 | $24.89 (1.06%) | $24.94 | $24.12 | 4.45 M | $7.99 B |
| 09/10/2024 | $25.00 | $24.54 (-1.84%) | $25.00 | $24.28 | 6.01 M | $7.88 B |
| 09/09/2024 | $25.61 | $25.06 (-2.15%) | $25.68 | $25.04 | 4.32 M | $8.05 B |
| 09/06/2024 | $26.47 | $25.58 (-3.36%) | $26.50 | $25.56 | 5.41 M | $8.22 B |
| 09/05/2024 | $27.35 | $26.55 (-2.93%) | $27.51 | $26.51 | 3.00 M | $8.53 B |
| 09/04/2024 | $27.54 | $27.36 (-0.65%) | $27.77 | $27.29 | 2.87 M | $8.79 B |
| 09/03/2024 | $28.25 | $27.45 (-2.83%) | $28.28 | $27.27 | 4.33 M | $8.82 B |
| 08/30/2024 | $28.70 | $28.57 (-0.45%) | $28.82 | $28.30 | 3.68 M | $9.18 B |
| 08/29/2024 | $28.94 | $28.61 (-1.14%) | $29.18 | $28.33 | 3.15 M | $9.19 B |
| 08/28/2024 | $28.61 | $28.66 (0.17%) | $28.93 | $28.42 | 2.58 M | $9.21 B |
| 08/27/2024 | $28.50 | $28.89 (1.37%) | $29.02 | $28.39 | 2.45 M | $9.28 B |
| 08/26/2024 | $28.71 | $28.65 (-0.21%) | $29.23 | $28.62 | 2.26 M | $9.20 B |
| 08/23/2024 | $28.00 | $28.52 (1.86%) | $28.55 | $27.82 | 1.96 M | $9.16 B |
| 08/22/2024 | $27.91 | $27.80 (-0.39%) | $27.97 | $27.57 | 2.15 M | $8.93 B |
| 08/21/2024 | $27.54 | $27.92 (1.38%) | $28.29 | $27.43 | 2.86 M | $8.97 B |
| 08/20/2024 | $27.97 | $27.26 (-2.54%) | $27.97 | $27.21 | 2.77 M | $8.76 B |
| 08/19/2024 | $27.80 | $27.95 (0.54%) | $28.44 | $27.80 | 3.09 M | $8.98 B |
| 08/16/2024 | $27.70 | $27.72 (0.07%) | $27.93 | $27.51 | 3.37 M | $8.90 B |
| 08/15/2024 | $28.08 | $27.70 (-1.35%) | $28.45 | $27.63 | 2.94 M | $8.90 B |
| 08/14/2024 | $27.98 | $27.64 (-1.22%) | $28.05 | $27.63 | 2.63 M | $8.88 B |
| 08/13/2024 | $27.45 | $28.10 (2.37%) | $28.47 | $27.45 | 3.68 M | $9.03 B |
| 08/12/2024 | $27.16 | $27.36 (0.74%) | $27.63 | $27.06 | 3.16 M | $8.79 B |
| 08/09/2024 | $26.81 | $27.05 (0.9%) | $27.13 | $26.38 | 3.98 M | $8.69 B |
| 08/08/2024 | $26.85 | $26.82 (-0.11%) | $27.27 | $26.70 | 4.56 M | $8.61 B |
| 08/07/2024 | $27.48 | $26.60 (-3.2%) | $27.98 | $26.60 | 5.30 M | $8.54 B |
| 08/06/2024 | $26.59 | $26.99 (1.5%) | $27.23 | $26.48 | 3.56 M | $8.67 B |
| 08/05/2024 | $26.74 | $26.52 (-0.82%) | $26.95 | $26.09 | 4.41 M | $8.52 B |
| 08/02/2024 | $28.35 | $27.38 (-3.42%) | $28.35 | $27.12 | 3.92 M | $8.82 B |
| 08/01/2024 | $29.68 | $28.86 (-2.76%) | $29.94 | $28.64 | 2.42 M | $9.30 B |
| 07/31/2024 | $29.70 | $29.77 (0.24%) | $30.36 | $29.57 | 2.86 M | $9.59 B |
| 07/30/2024 | $29.01 | $29.57 (1.93%) | $29.70 | $29.01 | 2.08 M | $9.52 B |
| 07/29/2024 | $29.47 | $29.21 (-0.88%) | $29.57 | $28.82 | 2.28 M | $9.41 B |
| 07/26/2024 | $29.46 | $29.57 (0.37%) | $29.76 | $29.27 | 2.13 M | $9.52 B |
| 07/25/2024 | $28.51 | $29.30 (2.77%) | $29.63 | $28.40 | 2.92 M | $9.44 B |
| 07/24/2024 | $28.77 | $28.56 (-0.73%) | $29.07 | $28.54 | 2.44 M | $9.20 B |
| 07/23/2024 | $29.07 | $28.67 (-1.38%) | $29.15 | $28.64 | 2.45 M | $9.23 B |
| 07/22/2024 | $29.79 | $29.39 (-1.34%) | $29.85 | $29.01 | 2.24 M | $9.47 B |
| 07/19/2024 | $29.90 | $29.64 (-0.87%) | $29.90 | $29.18 | 2.60 M | $9.55 B |
| 07/18/2024 | $30.35 | $29.83 (-1.71%) | $30.75 | $29.79 | 3.67 M | $9.61 B |
| 07/17/2024 | $29.78 | $30.61 (2.79%) | $30.77 | $29.67 | 5.44 M | $9.86 B |
| 07/16/2024 | $28.37 | $29.78 (4.97%) | $29.81 | $28.37 | 3.54 M | $9.59 B |
| 07/15/2024 | $28.29 | $28.85 (1.98%) | $28.95 | $27.99 | 3.33 M | $9.29 B |
| 07/12/2024 | $28.42 | $28.39 (-0.11%) | $28.65 | $28.10 | 2.90 M | $9.14 B |
| 07/11/2024 | $27.18 | $28.09 (3.35%) | $28.28 | $27.15 | 4.01 M | $9.05 B |
| 07/10/2024 | $27.00 | $26.83 (-0.63%) | $27.00 | $26.54 | 3.00 M | $8.64 B |
| 07/09/2024 | $26.98 | $26.91 (-0.26%) | $27.26 | $26.81 | 4.59 M | $8.67 B |
| 07/08/2024 | $27.23 | $27.06 (-0.62%) | $27.40 | $26.80 | 4.69 M | $8.72 B |
| 07/05/2024 | $27.52 | $27.18 (-1.24%) | $27.58 | $27.01 | 5.61 M | $8.75 B |
| 07/03/2024 | $27.96 | $27.55 (-1.47%) | $28.15 | $27.55 | 2.00 M | $8.87 B |
| 07/02/2024 | $28.05 | $27.77 (-1%) | $28.32 | $27.54 | 3.52 M | $8.94 B |
| 07/01/2024 | $28.95 | $27.96 (-3.42%) | $29.00 | $27.95 | 3.38 M | $9.01 B |