5 DAY PERFORMANCE
-2.26%
1 MONTH PERFORMANCE
+15.75%
3 MONTH PERFORMANCE
-4.22%
6 MONTH PERFORMANCE
-22.78%
YEAR-TO-DATE PERFORMANCE
+16.81%
1 YEAR PERFORMANCE
-0.14%
The Mosaic Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/28/2026 | $28.77 | $28.14 (-2.19%) | $29.07 | $27.78 | 5.23 M | $9.02 B |
| 01/27/2026 | $28.29 | $28.44 (0.53%) | $28.85 | $28.08 | 4.26 M | $9.03 B |
| 01/26/2026 | $29.09 | $28.33 (-2.61%) | $29.12 | $28.22 | 5.73 M | $8.99 B |
| 01/23/2026 | $28.24 | $28.79 (1.95%) | $29.13 | $28.20 | 6.43 M | $9.14 B |
| 01/22/2026 | $27.82 | $28.16 (1.22%) | $28.79 | $27.70 | 10.60 M | $8.94 B |
| 01/21/2026 | $27.43 | $27.65 (0.8%) | $27.88 | $27.13 | 7.15 M | $8.78 B |
| 01/20/2026 | $26.33 | $27.03 (2.66%) | $27.14 | $26.32 | 7.11 M | $8.58 B |
| 01/16/2026 | $26.48 | $26.35 (-0.49%) | $26.88 | $25.85 | 14.23 M | $8.36 B |
| 01/15/2026 | $27.84 | $27.58 (-0.93%) | $28.15 | $27.11 | 6.50 M | $8.75 B |
| 01/14/2026 | $27.05 | $27.64 (2.18%) | $28.17 | $27.03 | 12.12 M | $8.77 B |
| 01/13/2026 | $26.44 | $26.21 (-0.87%) | $26.76 | $26.06 | 7.25 M | $8.32 B |
| 01/12/2026 | $26.01 | $25.72 (-1.11%) | $26.20 | $25.42 | 6.79 M | $8.16 B |
| 01/09/2026 | $26.72 | $25.98 (-2.77%) | $27.25 | $25.77 | 8.66 M | $8.25 B |
| 01/08/2026 | $25.41 | $26.48 (4.21%) | $26.83 | $25.34 | 10.00 M | $8.40 B |
| 01/07/2026 | $25.22 | $25.30 (0.32%) | $25.56 | $24.69 | 6.07 M | $8.03 B |
| 01/06/2026 | $24.96 | $25.16 (0.8%) | $25.24 | $24.70 | 6.41 M | $7.99 B |
| 01/05/2026 | $25.21 | $24.87 (-1.35%) | $25.42 | $24.48 | 6.45 M | $7.89 B |
| 01/02/2026 | $24.10 | $25.02 (3.82%) | $25.37 | $23.99 | 6.58 M | $7.94 B |
| 12/31/2025 | $24.13 | $24.09 (-0.17%) | $24.31 | $24.03 | 4.51 M | $7.65 B |
| 12/30/2025 | $24.14 | $24.15 (0.04%) | $24.38 | $24.13 | 4.05 M | $7.67 B |
| 12/29/2025 | $24.10 | $24.06 (-0.17%) | $24.27 | $23.85 | 5.22 M | $7.64 B |
| 12/26/2025 | $24.28 | $24.31 (0.12%) | $24.39 | $24.03 | 3.92 M | $7.72 B |
| 12/24/2025 | $24.35 | $24.24 (-0.45%) | $24.38 | $24.16 | 1.62 M | $7.69 B |
| 12/23/2025 | $24.26 | $24.29 (0.12%) | $24.58 | $24.07 | 4.73 M | $7.71 B |
| 12/22/2025 | $24.03 | $24.32 (1.21%) | $24.44 | $24.00 | 6.35 M | $7.72 B |
| 12/19/2025 | $23.98 | $23.80 (-0.75%) | $24.27 | $23.69 | 12.49 M | $7.55 B |
| 12/18/2025 | $24.45 | $23.96 (-2%) | $24.63 | $23.92 | 5.81 M | $7.60 B |
| 12/17/2025 | $23.56 | $24.03 (1.99%) | $24.32 | $23.56 | 7.52 M | $7.63 B |
| 12/16/2025 | $24.85 | $23.46 (-5.59%) | $24.85 | $23.44 | 13.53 M | $7.45 B |
| 12/15/2025 | $25.74 | $24.86 (-3.42%) | $25.99 | $24.74 | 13.11 M | $7.89 B |
| 12/12/2025 | $25.58 | $26.21 (2.46%) | $26.28 | $25.54 | 9.83 M | $8.32 B |
| 12/11/2025 | $23.79 | $25.19 (5.88%) | $25.74 | $23.79 | 14.20 M | $8.00 B |
| 12/10/2025 | $23.65 | $23.75 (0.42%) | $23.76 | $23.32 | 7.37 M | $7.54 B |
| 12/09/2025 | $23.43 | $23.81 (1.62%) | $23.89 | $23.33 | 6.69 M | $7.56 B |
| 12/08/2025 | $23.63 | $23.64 (0.04%) | $23.90 | $23.36 | 9.18 M | $7.50 B |
| 12/05/2025 | $24.24 | $23.61 (-2.6%) | $24.56 | $23.60 | 7.30 M | $7.49 B |
| 12/04/2025 | $24.03 | $24.10 (0.29%) | $24.32 | $23.89 | 4.79 M | $7.65 B |
| 12/03/2025 | $24.35 | $24.21 (-0.57%) | $24.60 | $24.17 | 4.83 M | $7.68 B |
| 12/02/2025 | $24.96 | $24.38 (-2.32%) | $24.96 | $24.12 | 6.45 M | $7.74 B |
| 12/01/2025 | $24.48 | $24.96 (1.96%) | $25.37 | $24.41 | 7.37 M | $7.92 B |
| 11/28/2025 | $24.35 | $24.49 (0.57%) | $24.59 | $24.30 | 6.88 M | $7.77 B |
| 11/26/2025 | $24.21 | $24.26 (0.21%) | $24.41 | $24.02 | 6.62 M | $7.70 B |
| 11/25/2025 | $23.72 | $24.16 (1.85%) | $24.42 | $23.70 | 7.90 M | $7.67 B |
| 11/24/2025 | $24.02 | $23.60 (-1.75%) | $24.14 | $23.35 | 7.78 M | $7.49 B |
| 11/21/2025 | $24.00 | $24.17 (0.71%) | $24.44 | $23.82 | 5.66 M | $7.67 B |
| 11/20/2025 | $24.58 | $23.93 (-2.64%) | $24.79 | $23.88 | 9.07 M | $7.60 B |
| 11/19/2025 | $24.54 | $24.50 (-0.16%) | $24.71 | $24.18 | 5.99 M | $7.78 B |
| 11/18/2025 | $24.52 | $24.68 (0.65%) | $24.75 | $24.31 | 6.25 M | $7.83 B |
| 11/17/2025 | $25.92 | $24.52 (-5.4%) | $26.01 | $24.48 | 7.40 M | $7.78 B |
| 11/14/2025 | $25.38 | $26.05 (2.64%) | $26.23 | $25.38 | 6.15 M | $8.27 B |
| 11/13/2025 | $25.63 | $25.55 (-0.31%) | $25.99 | $25.49 | 5.21 M | $8.11 B |
| 11/12/2025 | $25.49 | $25.46 (-0.12%) | $25.89 | $25.38 | 5.82 M | $8.08 B |
| 11/11/2025 | $25.50 | $25.71 (0.82%) | $25.90 | $25.03 | 6.90 M | $8.16 B |
| 11/10/2025 | $25.84 | $25.89 (0.19%) | $26.07 | $25.24 | 8.27 M | $8.22 B |
| 11/07/2025 | $25.12 | $25.58 (1.83%) | $25.72 | $24.99 | 8.23 M | $8.12 B |
| 11/06/2025 | $26.14 | $24.92 (-4.67%) | $26.36 | $24.85 | 12.18 M | $7.91 B |
| 11/05/2025 | $27.80 | $26.22 (-5.68%) | $27.85 | $25.80 | 11.96 M | $8.32 B |
| 11/04/2025 | $26.75 | $26.55 (-0.75%) | $26.83 | $26.24 | 9.71 M | $8.43 B |
| 11/03/2025 | $27.35 | $27.26 (-0.33%) | $27.43 | $26.80 | 8.33 M | $8.65 B |
| 10/31/2025 | $27.71 | $27.45 (-0.94%) | $28.06 | $27.35 | 7.27 M | $8.71 B |
| 10/30/2025 | $28.44 | $27.71 (-2.57%) | $28.47 | $27.35 | 6.04 M | $8.80 B |
| 10/29/2025 | $29.23 | $28.65 (-1.98%) | $29.40 | $28.50 | 4.07 M | $9.09 B |
| 10/28/2025 | $29.27 | $29.38 (0.38%) | $29.70 | $29.08 | 3.01 M | $9.33 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.
