-
5 DAY PERFORMANCE
-0.95% -
1 MONTH PERFORMANCE
+0.42% -
3 MONTH PERFORMANCE
-6.41% -
6 MONTH PERFORMANCE
-15.33% -
YEAR-TO-DATE PERFORMANCE
-26.87% -
1 YEAR PERFORMANCE
-27.26%
The Mosaic Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $25.55 | $26.07 (2.02%) | $26.10 | $25.49 | 1.93 M | |
| 11/20/2024 | $25.25 | $25.44 (0.75%) | $25.59 | $25.18 | 5.09 M | $8.10 B |
| 11/19/2024 | $25.50 | $25.39 (-0.43%) | $25.78 | $25.38 | 3.30 M | $8.08 B |
| 11/18/2024 | $26.34 | $25.81 (-2.01%) | $26.46 | $25.71 | 3.07 M | $8.22 B |
| 11/15/2024 | $26.74 | $26.38 (-1.35%) | $26.97 | $26.36 | 3.41 M | $8.40 B |
| 11/14/2024 | $26.00 | $26.32 (1.23%) | $26.40 | $25.66 | 3.37 M | $8.38 B |
| 11/13/2024 | $25.86 | $26.12 (1.01%) | $26.78 | $25.79 | 5.10 M | $8.32 B |
| 11/12/2024 | $27.59 | $25.86 (-6.27%) | $27.81 | $25.30 | 7.63 M | $8.23 B |
| 11/11/2024 | $27.69 | $28.03 (1.23%) | $28.29 | $27.60 | 3.45 M | $8.92 B |
| 11/08/2024 | $28.02 | $27.73 (-1.03%) | $28.08 | $27.39 | 3.73 M | $8.91 B |
| 11/07/2024 | $27.81 | $28.34 (1.91%) | $28.55 | $27.56 | 5.27 M | $9.10 B |
| 11/06/2024 | $28.53 | $27.59 (-3.29%) | $28.83 | $27.00 | 5.56 M | $8.86 B |
| 11/05/2024 | $27.86 | $28.08 (0.79%) | $28.28 | $27.50 | 3.10 M | $9.02 B |
| 11/04/2024 | $28.39 | $28.33 (-0.21%) | $29.20 | $28.26 | 7.45 M | $9.10 B |
| 11/01/2024 | $26.83 | $26.89 (0.22%) | $27.29 | $26.70 | 2.13 M | $8.64 B |
| 10/31/2024 | $27.34 | $26.76 (-2.12%) | $27.48 | $26.76 | 3.31 M | $8.60 B |
| 10/30/2024 | $26.74 | $27.17 (1.61%) | $27.40 | $26.73 | 3.04 M | $8.73 B |
| 10/29/2024 | $27.21 | $26.69 (-1.91%) | $27.39 | $26.67 | 2.98 M | $8.57 B |
| 10/28/2024 | $26.92 | $27.25 (1.23%) | $27.32 | $26.78 | 2.81 M | $8.75 B |
| 10/25/2024 | $26.98 | $26.94 (-0.15%) | $27.41 | $26.85 | 3.65 M | $8.65 B |
| 10/24/2024 | $26.70 | $26.71 (0.04%) | $26.81 | $25.99 | 4.81 M | $8.58 B |
| 10/23/2024 | $26.18 | $26.47 (1.11%) | $26.60 | $26.18 | 3.38 M | $8.50 B |
| 10/22/2024 | $26.02 | $26.44 (1.61%) | $26.47 | $25.71 | 2.15 M | $8.49 B |
| 10/21/2024 | $26.34 | $26.02 (-1.21%) | $26.39 | $25.83 | 2.16 M | $8.36 B |
| 10/18/2024 | $26.24 | $26.26 (0.08%) | $26.55 | $26.12 | 3.32 M | $8.43 B |
| 10/17/2024 | $25.80 | $25.97 (0.66%) | $25.97 | $25.51 | 3.61 M | $8.34 B |
| 10/16/2024 | $25.73 | $26.06 (1.28%) | $26.22 | $25.66 | 3.57 M | $8.37 B |
| 10/15/2024 | $25.92 | $25.53 (-1.5%) | $26.09 | $25.50 | 3.85 M | $8.20 B |
| 10/14/2024 | $25.90 | $26.15 (0.97%) | $26.31 | $25.79 | 3.93 M | $8.40 B |
| 10/11/2024 | $26.38 | $26.16 (-0.83%) | $26.63 | $26.14 | 3.07 M | $8.40 B |
| 10/10/2024 | $25.74 | $26.39 (2.53%) | $26.85 | $25.68 | 6.71 M | $8.48 B |
| 10/09/2024 | $25.72 | $25.27 (-1.75%) | $26.08 | $25.21 | 5.24 M | $8.12 B |
| 10/08/2024 | $25.40 | $25.81 (1.61%) | $25.86 | $24.98 | 5.66 M | $8.29 B |
| 10/07/2024 | $26.96 | $25.74 (-4.53%) | $26.96 | $25.50 | 5.20 M | $8.27 B |
| 10/04/2024 | $27.10 | $26.93 (-0.63%) | $27.24 | $26.82 | 2.03 M | $8.65 B |
| 10/03/2024 | $26.78 | $26.79 (0.04%) | $26.92 | $26.36 | 2.95 M | $8.60 B |
| 10/02/2024 | $27.31 | $27.10 (-0.77%) | $27.72 | $26.87 | 3.12 M | $8.70 B |
| 10/01/2024 | $26.68 | $27.05 (1.39%) | $27.27 | $26.34 | 3.57 M | $8.69 B |
| 09/30/2024 | $26.93 | $26.78 (-0.56%) | $27.14 | $26.60 | 3.11 M | $8.60 B |
| 09/27/2024 | $26.69 | $27.02 (1.24%) | $27.53 | $26.69 | 3.53 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 |