5 DAY PERFORMANCE
-5.35%
1 MONTH PERFORMANCE
-7.49%
3 MONTH PERFORMANCE
-5.79%
6 MONTH PERFORMANCE
-13.38%
YEAR-TO-DATE PERFORMANCE
-32.61%
1 YEAR PERFORMANCE
-33.50%
The Mosaic Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/20/2024 | $23.87 | $24.07 (0.84%) | $24.37 | $23.84 | 7.58 M | $7.66 B |
| 12/19/2024 | $24.39 | $23.88 (-2.09%) | $24.56 | $23.70 | 4.70 M | $7.60 B |
| 12/18/2024 | $25.30 | $24.28 (-4.03%) | $25.63 | $24.24 | 4.19 M | $7.73 B |
| 12/17/2024 | $25.72 | $25.44 (-1.09%) | $26.06 | $25.17 | 4.26 M | $8.10 B |
| 12/16/2024 | $26.47 | $25.84 (-2.38%) | $26.53 | $25.83 | 4.01 M | $8.23 B |
| 12/13/2024 | $26.59 | $26.79 (0.75%) | $27.14 | $26.37 | 3.14 M | $8.53 B |
| 12/12/2024 | $26.70 | $26.66 (-0.15%) | $26.87 | $26.33 | 3.67 M | $8.49 B |
| 12/11/2024 | $26.11 | $26.77 (2.53%) | $26.85 | $26.02 | 5.57 M | $8.52 B |
| 12/10/2024 | $25.90 | $25.82 (-0.31%) | $26.25 | $25.34 | 4.38 M | $8.22 B |
| 12/09/2024 | $25.97 | $26.01 (0.15%) | $26.94 | $25.89 | 5.16 M | $8.28 B |
| 12/06/2024 | $25.73 | $25.58 (-0.58%) | $25.91 | $25.33 | 3.24 M | $8.14 B |
| 12/05/2024 | $26.47 | $25.61 (-3.25%) | $26.77 | $25.60 | 4.61 M | $8.15 B |
| 12/04/2024 | $27.71 | $26.72 (-3.57%) | $27.84 | $26.58 | 3.42 M | $8.51 B |
| 12/03/2024 | $27.80 | $27.58 (-0.79%) | $27.89 | $27.07 | 4.22 M | $8.78 B |
| 12/02/2024 | $26.55 | $27.58 (3.88%) | $27.78 | $26.41 | 7.01 M | $8.78 B |
| 11/29/2024 | $25.72 | $26.46 (2.88%) | $26.81 | $25.71 | 6.00 M | $8.42 B |
| 11/27/2024 | $25.49 | $25.73 (0.94%) | $25.98 | $25.40 | 4.17 M | $8.19 B |
| 11/26/2024 | $26.00 | $25.40 (-2.31%) | $26.03 | $25.32 | 4.27 M | $8.09 B |
| 11/25/2024 | $26.11 | $26.23 (0.46%) | $26.44 | $26.01 | 6.76 M | $8.35 B |
| 11/22/2024 | $25.93 | $26.03 (0.39%) | $26.25 | $25.79 | 3.65 M | $8.29 B |
| 11/21/2024 | $25.55 | $26.05 (1.96%) | $26.14 | $25.48 | 4.55 M | $8.29 B |
| 11/20/2024 | $25.25 | $25.44 (0.75%) | $25.59 | $25.18 | 5.16 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 |