The Mosaic Company (MOS)
NYSE - Nasdaq Real Time Price. Currency in USD
Add to watchlist
As of 01:39PM EDT. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 21, 2024 | 30.66 | 30.84 | 30.25 | 30.78 | 30.78 | 1,366,951 |
| May 20, 2024 | 30.57 | 30.91 | 30.51 | 30.78 | 30.78 | 4,018,300 |
| May 17, 2024 | 30.90 | 30.90 | 30.40 | 30.61 | 30.61 | 2,375,000 |
| May 16, 2024 | 30.20 | 30.89 | 30.15 | 30.77 | 30.77 | 3,965,800 |
| May 15, 2024 | 30.25 | 30.28 | 29.70 | 30.21 | 30.21 | 3,069,300 |
| May 14, 2024 | 29.89 | 30.24 | 29.76 | 30.08 | 30.08 | 3,642,800 |
| May 13, 2024 | 29.74 | 30.00 | 29.40 | 29.46 | 29.46 | 2,796,900 |
| May 10, 2024 | 30.05 | 30.15 | 29.37 | 29.43 | 29.43 | 2,775,200 |
| May 09, 2024 | 29.70 | 30.11 | 29.45 | 29.89 | 29.89 | 3,286,700 |
| May 08, 2024 | 29.42 | 29.81 | 29.33 | 29.57 | 29.57 | 3,194,800 |
| May 07, 2024 | 29.20 | 30.10 | 29.13 | 29.88 | 29.88 | 5,205,200 |
| May 06, 2024 | 29.07 | 29.29 | 28.72 | 29.04 | 29.04 | 5,491,400 |
| May 03, 2024 | 28.70 | 29.48 | 28.48 | 28.68 | 28.68 | 5,229,100 |
| May 02, 2024 | 29.65 | 29.74 | 27.83 | 28.41 | 28.41 | 12,581,700 |
| May 01, 2024 | 31.15 | 31.42 | 29.76 | 29.93 | 29.93 | 10,024,100 |
| Apr 30, 2024 | 31.03 | 31.66 | 30.61 | 31.39 | 31.39 | 7,773,700 |
| Apr 29, 2024 | 30.49 | 31.06 | 30.41 | 30.86 | 30.86 | 3,972,800 |
| Apr 26, 2024 | 30.11 | 30.39 | 30.03 | 30.25 | 30.25 | 2,670,300 |
| Apr 25, 2024 | 30.33 | 30.49 | 29.52 | 30.28 | 30.28 | 4,689,000 |
| Apr 24, 2024 | 30.20 | 30.54 | 30.11 | 30.49 | 30.49 | 3,509,300 |
| Apr 23, 2024 | 30.50 | 30.82 | 30.35 | 30.41 | 30.41 | 3,935,600 |
| Apr 22, 2024 | 30.77 | 31.01 | 30.35 | 30.74 | 30.74 | 2,930,300 |
| Apr 19, 2024 | 30.36 | 31.08 | 30.29 | 31.00 | 31.00 | 2,951,300 |
| Apr 18, 2024 | 30.66 | 30.86 | 30.35 | 30.47 | 30.47 | 3,411,200 |
| Apr 17, 2024 | 30.60 | 30.94 | 30.26 | 30.29 | 30.29 | 3,003,400 |
| Apr 16, 2024 | 30.75 | 30.84 | 30.40 | 30.42 | 30.42 | 3,561,400 |
| Apr 15, 2024 | 31.40 | 31.65 | 30.74 | 30.96 | 30.96 | 3,363,300 |
| Apr 12, 2024 | 31.93 | 32.03 | 30.91 | 31.12 | 31.12 | 3,564,300 |
| Apr 11, 2024 | 32.59 | 32.66 | 31.83 | 32.08 | 32.08 | 3,736,200 |
| Apr 10, 2024 | 33.00 | 33.17 | 32.15 | 32.68 | 32.68 | 4,164,000 |
| Apr 09, 2024 | 32.82 | 33.32 | 32.54 | 33.31 | 33.31 | 3,996,400 |
| Apr 08, 2024 | 33.16 | 33.44 | 32.47 | 32.56 | 32.56 | 3,626,700 |
| Apr 05, 2024 | 32.53 | 33.08 | 32.42 | 32.95 | 32.95 | 4,266,600 |
| Apr 04, 2024 | 32.81 | 33.00 | 32.44 | 32.78 | 32.78 | 5,200,300 |
| Apr 03, 2024 | 32.19 | 32.59 | 31.97 | 32.55 | 32.55 | 3,258,900 |
| Apr 02, 2024 | 32.45 | 32.88 | 31.88 | 32.11 | 32.11 | 4,546,100 |
| Apr 01, 2024 | 32.78 | 32.91 | 32.24 | 32.43 | 32.43 | 4,939,900 |
| Mar 28, 2024 | 32.18 | 32.57 | 31.47 | 32.46 | 32.46 | 7,077,900 |
| Mar 27, 2024 | 30.61 | 32.02 | 30.53 | 32.01 | 32.01 | 4,885,600 |
| Mar 26, 2024 | 30.88 | 31.30 | 30.43 | 30.50 | 30.50 | 5,368,800 |
| Mar 25, 2024 | 31.33 | 31.75 | 31.18 | 31.29 | 31.29 | 3,864,300 |
| Mar 22, 2024 | 32.06 | 32.14 | 31.11 | 31.18 | 31.18 | 4,084,900 |
| Mar 21, 2024 | 32.30 | 32.49 | 32.03 | 32.04 | 32.04 | 3,311,100 |
| Mar 20, 2024 | 32.03 | 32.45 | 31.85 | 32.27 | 32.27 | 3,562,200 |
| Mar 19, 2024 | 32.16 | 32.21 | 31.83 | 32.16 | 32.16 | 3,276,400 |
| Mar 18, 2024 | 32.19 | 32.60 | 31.80 | 32.22 | 32.22 | 4,053,400 |
| Mar 15, 2024 | 31.50 | 32.17 | 31.47 | 32.10 | 32.10 | 9,151,000 |
| Mar 14, 2024 | 31.73 | 31.99 | 31.33 | 31.63 | 31.63 | 5,022,800 |
| Mar 13, 2024 | 31.41 | 32.23 | 31.37 | 31.95 | 31.95 | 3,743,100 |
| Mar 12, 2024 | 31.76 | 31.76 | 31.06 | 31.36 | 31.36 | 3,321,700 |
| Mar 11, 2024 | 31.49 | 31.94 | 31.34 | 31.65 | 31.65 | 3,710,200 |
| Mar 08, 2024 | 32.08 | 32.25 | 31.51 | 31.59 | 31.59 | 3,036,900 |
| Mar 07, 2024 | 31.73 | 32.54 | 31.60 | 31.93 | 31.93 | 4,050,800 |
| Mar 06, 2024 | 31.46 | 31.79 | 31.19 | 31.45 | 31.45 | 3,406,000 |
| Mar 06, 2024 | 0.21 Dividend | |||||
| Mar 05, 2024 | 31.06 | 31.91 | 30.96 | 31.24 | 31.03 | 5,022,400 |
| Mar 04, 2024 | 31.59 | 31.69 | 31.10 | 31.29 | 31.08 | 6,875,200 |
| Mar 01, 2024 | 31.80 | 31.86 | 31.42 | 31.63 | 31.42 | 7,706,100 |
| Feb 29, 2024 | 30.57 | 31.27 | 30.47 | 31.16 | 30.95 | 9,124,900 |
| Feb 28, 2024 | 30.84 | 31.60 | 30.80 | 30.89 | 30.68 | 6,601,300 |
| Feb 27, 2024 | 31.82 | 31.94 | 31.19 | 31.22 | 31.01 | 4,620,400 |
| Feb 26, 2024 | 31.27 | 31.86 | 31.11 | 31.64 | 31.43 | 4,272,200 |
| Feb 23, 2024 | 31.88 | 32.12 | 31.28 | 31.48 | 31.27 | 6,119,500 |
| Feb 22, 2024 | 31.90 | 32.51 | 31.22 | 32.22 | 32.00 | 11,504,500 |
| Feb 21, 2024 | 30.16 | 30.54 | 29.86 | 30.23 | 30.03 | 6,316,300 |
| Feb 20, 2024 | 30.30 | 30.50 | 30.00 | 30.36 | 30.16 | 5,996,900 |
| Feb 16, 2024 | 30.16 | 30.59 | 29.83 | 30.55 | 30.34 | 5,126,700 |
| Feb 15, 2024 | 29.43 | 30.60 | 29.43 | 30.14 | 29.94 | 6,094,200 |
| Feb 14, 2024 | 29.64 | 29.82 | 29.25 | 29.55 | 29.35 | 6,270,800 |
| Feb 13, 2024 | 30.19 | 30.52 | 29.27 | 29.51 | 29.31 | 5,051,500 |
| Feb 12, 2024 | 30.06 | 30.83 | 29.99 | 30.59 | 30.38 | 5,199,300 |
| Feb 09, 2024 | 30.23 | 30.49 | 29.82 | 29.92 | 29.72 | 5,869,700 |
| Feb 08, 2024 | 30.37 | 30.37 | 29.87 | 30.09 | 29.89 | 3,503,900 |
| Feb 07, 2024 | 30.46 | 30.64 | 29.82 | 30.37 | 30.17 | 5,200,400 |
| Feb 06, 2024 | 29.90 | 30.56 | 29.74 | 30.35 | 30.15 | 5,356,300 |
| Feb 05, 2024 | 30.27 | 30.45 | 29.92 | 29.93 | 29.73 | 5,056,900 |
| Feb 02, 2024 | 30.61 | 30.95 | 30.21 | 30.86 | 30.65 | 4,420,000 |
| Feb 01, 2024 | 31.22 | 31.38 | 30.53 | 30.87 | 30.66 | 8,121,700 |
| Jan 31, 2024 | 31.67 | 31.76 | 30.71 | 30.71 | 30.50 | 5,742,200 |
| Jan 30, 2024 | 31.78 | 32.17 | 31.59 | 31.78 | 31.57 | 4,111,400 |
| Jan 29, 2024 | 32.10 | 32.23 | 31.72 | 32.12 | 31.90 | 3,622,100 |
| Jan 26, 2024 | 32.23 | 32.33 | 31.97 | 32.23 | 32.01 | 3,570,600 |
| Jan 25, 2024 | 32.35 | 32.42 | 31.64 | 32.05 | 31.83 | 3,341,400 |
| Jan 24, 2024 | 32.15 | 32.52 | 31.82 | 31.96 | 31.75 | 3,972,600 |
| Jan 23, 2024 | 32.37 | 33.00 | 32.20 | 32.21 | 31.99 | 4,803,600 |
| Jan 22, 2024 | 31.95 | 32.31 | 31.48 | 32.00 | 31.78 | 5,460,500 |
| Jan 19, 2024 | 32.21 | 32.30 | 31.55 | 32.10 | 31.88 | 6,090,000 |
| Jan 18, 2024 | 31.77 | 32.15 | 31.33 | 32.12 | 31.90 | 6,601,300 |
| Jan 17, 2024 | 31.90 | 32.06 | 31.33 | 31.62 | 31.41 | 5,134,800 |
| Jan 16, 2024 | 32.53 | 32.53 | 31.96 | 32.37 | 32.15 | 4,792,800 |
| Jan 12, 2024 | 33.67 | 33.71 | 32.42 | 32.78 | 32.56 | 6,683,700 |
| Jan 11, 2024 | 33.62 | 33.79 | 33.17 | 33.37 | 33.15 | 5,894,100 |
| Jan 10, 2024 | 33.88 | 34.09 | 33.41 | 33.67 | 33.44 | 4,019,100 |
| Jan 09, 2024 | 35.14 | 35.32 | 34.12 | 34.19 | 33.96 | 5,249,300 |
| Jan 08, 2024 | 35.05 | 35.49 | 34.52 | 35.39 | 35.15 | 4,299,800 |
| Jan 05, 2024 | 35.77 | 36.03 | 35.22 | 35.52 | 35.28 | 6,485,500 |
| Jan 04, 2024 | 36.92 | 37.00 | 35.56 | 35.72 | 35.48 | 4,479,900 |
| Jan 03, 2024 | 36.07 | 37.30 | 35.75 | 36.65 | 36.40 | 3,640,400 |
| Jan 02, 2024 | 35.65 | 36.99 | 35.63 | 36.48 | 36.23 | 3,820,200 |
| Dec 29, 2023 | 35.93 | 36.06 | 35.48 | 35.73 | 35.49 | 2,500,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.