Mosaic (MOS)
NYSE: MOS
· Real-Time Price · USD
32.08
-0.14 (-0.42%)
At close: Aug 14, 2025, 3:59 PM
32.11
0.09%
After-hours: Aug 14, 2025, 07:33 PM EDT
MOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 32.04 | 32.12 | 31.74 | 32.10 | n/a | -0.34% | 3,401,903 |
| Aug 13, 2025 | 31.39 | 32.24 | 31.21 | 32.21 | 32.21 | 3.27% | 4,027,014 |
| Aug 12, 2025 | 32.47 | 32.50 | 31.13 | 31.19 | 31.19 | -4.03% | 8,979,498 |
| Aug 11, 2025 | 32.04 | 32.65 | 32.03 | 32.50 | 32.50 | 1.63% | 5,291,500 |
| Aug 8, 2025 | 31.96 | 32.29 | 31.56 | 31.98 | 31.98 | 0.95% | 5,400,005 |
| Aug 7, 2025 | 31.19 | 31.87 | 30.71 | 31.68 | 31.68 | 2.42% | 8,215,800 |
| Aug 6, 2025 | 31.95 | 32.92 | 30.09 | 30.93 | 30.93 | -13.31% | 17,983,900 |
| Aug 5, 2025 | 35.64 | 35.98 | 35.17 | 35.68 | 35.68 | 0.45% | 4,535,732 |
| Aug 4, 2025 | 35.42 | 35.78 | 35.20 | 35.52 | 35.52 | 0.57% | 3,599,643 |
| Aug 1, 2025 | 35.76 | 35.80 | 34.73 | 35.32 | 35.32 | -1.92% | 4,253,138 |
| Jul 31, 2025 | 35.83 | 36.13 | 35.74 | 36.01 | 36.01 | -0.61% | 3,557,095 |
| Jul 30, 2025 | 36.77 | 37.08 | 36.09 | 36.23 | 36.23 | -2.13% | 3,773,727 |
| Jul 29, 2025 | 36.51 | 37.05 | 36.00 | 37.02 | 37.02 | 1.59% | 4,532,800 |
| Jul 28, 2025 | 36.67 | 36.84 | 36.23 | 36.44 | 36.44 | -1.25% | 2,839,733 |
| Jul 25, 2025 | 37.23 | 37.35 | 36.48 | 36.90 | 36.90 | -1.31% | 5,211,148 |
| Jul 24, 2025 | 37.01 | 37.44 | 36.61 | 37.39 | 37.39 | 0.56% | 5,531,900 |
| Jul 23, 2025 | 36.59 | 37.53 | 36.41 | 37.18 | 37.18 | 3.57% | 4,818,402 |
| Jul 22, 2025 | 35.55 | 36.15 | 35.44 | 35.90 | 35.90 | 1.04% | 3,290,111 |
| Jul 21, 2025 | 36.24 | 36.32 | 35.28 | 35.53 | 35.53 | -1.96% | 3,435,339 |
| Jul 18, 2025 | 35.67 | 36.73 | 35.60 | 36.24 | 36.24 | 2.75% | 4,523,312 |