Mosaic (MOS)
26.51
-0.29 (-1.08%)
At close: Apr 02, 2025, 3:59 PM
25.72
-2.97%
After-hours: Apr 02, 2025, 08:00 PM EDT
Mosaic Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 26.25 | 26.52 | 26.00 | 26.47 | -0.33 | -1.23% | 3,540,121 |
| Apr 1, 2025 | 27.13 | 27.19 | 26.43 | 26.80 | -0.21 | -0.78% | 3,917,885 |
| Mar 31, 2025 | 26.85 | 27.21 | 26.65 | 27.01 | -0.24 | -0.88% | 4,011,153 |
| Mar 28, 2025 | 27.51 | 27.80 | 27.15 | 27.25 | -0.23 | -0.84% | 3,660,044 |
| Mar 27, 2025 | 27.00 | 27.72 | 26.83 | 27.48 | 0.36 | 1.33% | 3,460,649 |
| Mar 26, 2025 | 27.20 | 27.38 | 26.83 | 27.12 | -0.06 | -0.22% | 4,987,441 |
| Mar 25, 2025 | 27.68 | 27.90 | 26.64 | 27.18 | -0.45 | -1.63% | 8,391,831 |
| Mar 24, 2025 | 27.83 | 28.12 | 27.36 | 27.63 | -0.20 | -0.72% | 4,534,526 |
| Mar 21, 2025 | 28.18 | 28.31 | 27.76 | 27.83 | -0.55 | -1.94% | 7,382,900 |
| Mar 20, 2025 | 28.23 | 28.66 | 27.80 | 28.38 | 0.41 | 1.47% | 7,319,425 |
| Mar 19, 2025 | 27.86 | 28.34 | 27.54 | 27.97 | 0.77 | 2.83% | 8,366,023 |
| Mar 18, 2025 | 26.72 | 27.40 | 26.61 | 27.20 | 0.67 | 2.53% | 7,324,600 |
| Mar 17, 2025 | 25.92 | 26.71 | 25.92 | 26.53 | 0.63 | 2.43% | 4,553,625 |
| Mar 14, 2025 | 25.40 | 25.99 | 25.29 | 25.90 | 0.84 | 3.35% | 4,969,500 |
| Mar 13, 2025 | 24.71 | 25.43 | 24.58 | 25.06 | 0.37 | 1.50% | 5,091,805 |
| Mar 12, 2025 | 24.92 | 25.11 | 24.59 | 24.69 | -0.17 | -0.68% | 4,301,160 |
| Mar 11, 2025 | 24.76 | 25.11 | 24.40 | 24.86 | -0.02 | -0.08% | 5,096,100 |
| Mar 10, 2025 | 25.11 | 25.77 | 24.65 | 24.88 | -0.26 | -1.03% | 5,872,955 |
| Mar 7, 2025 | 24.76 | 25.75 | 24.72 | 25.14 | 0.42 | 1.70% | 6,437,824 |
| Mar 6, 2025 | 23.94 | 25.08 | 23.94 | 24.72 | 0.59 | 2.45% | 5,431,000 |
| Mar 5, 2025 | 23.70 | 24.44 | 23.42 | 24.13 | 1.05 | 4.55% | 5,632,400 |
| Mar 4, 2025 | 22.98 | 23.74 | 22.48 | 23.08 | -0.25 | -1.07% | 12,492,007 |
| Mar 3, 2025 | 24.90 | 24.90 | 23.15 | 23.33 | -0.59 | -2.47% | 7,806,100 |
| Feb 28, 2025 | 24.50 | 24.73 | 23.05 | 23.92 | -1.17 | -4.66% | 35,053,000 |
| Feb 27, 2025 | 25.42 | 25.51 | 25.04 | 25.09 | -0.13 | -0.52% | 4,727,933 |
| Feb 26, 2025 | 25.47 | 25.66 | 25.01 | 25.22 | -0.29 | -1.14% | 4,166,777 |
| Feb 25, 2025 | 25.40 | 25.81 | 25.19 | 25.51 | 0.17 | 0.67% | 5,947,200 |
| Feb 24, 2025 | 25.80 | 25.90 | 25.27 | 25.34 | -0.42 | -1.63% | 3,648,122 |
| Feb 21, 2025 | 26.75 | 26.86 | 25.68 | 25.76 | -0.86 | -3.23% | 5,590,621 |
| Feb 20, 2025 | 27.29 | 27.43 | 26.14 | 26.62 | -0.51 | -1.88% | 5,755,500 |
| Feb 19, 2025 | 26.76 | 27.26 | 26.62 | 27.13 | 0.01 | 0.04% | 4,815,825 |
| Feb 18, 2025 | 26.59 | 27.14 | 26.26 | 27.12 | 0.61 | 2.30% | 4,505,946 |
| Feb 14, 2025 | 26.60 | 26.78 | 26.38 | 26.51 | 0.08 | 0.30% | 3,089,443 |
| Feb 13, 2025 | 26.26 | 26.69 | 25.93 | 26.43 | 0.29 | 1.11% | 3,200,908 |
| Feb 12, 2025 | 26.60 | 26.98 | 25.34 | 26.14 | -0.81 | -3.01% | 7,169,963 |
| Feb 11, 2025 | 27.25 | 27.45 | 26.77 | 26.95 | -0.48 | -1.75% | 3,661,918 |
| Feb 10, 2025 | 27.16 | 27.54 | 26.71 | 27.43 | 0.58 | 2.16% | 3,747,600 |
| Feb 7, 2025 | 26.45 | 26.90 | 26.25 | 26.85 | 0.36 | 1.36% | 4,642,500 |
| Feb 6, 2025 | 28.01 | 28.12 | 26.35 | 26.49 | -1.31 | -4.71% | 6,560,905 |
| Feb 5, 2025 | 28.16 | 28.69 | 27.78 | 27.80 | -0.41 | -1.45% | 7,700,100 |
| Feb 4, 2025 | 27.50 | 28.40 | 27.40 | 28.21 | 1.15 | 4.25% | 3,692,362 |
| Feb 3, 2025 | 26.97 | 27.28 | 26.16 | 27.06 | -0.83 | -2.98% | 6,847,722 |
| Jan 31, 2025 | 28.51 | 28.55 | 27.69 | 27.89 | -0.69 | -2.41% | 3,160,345 |
| Jan 30, 2025 | 28.67 | 28.74 | 28.27 | 28.58 | -0.10 | -0.35% | 3,722,100 |
| Jan 29, 2025 | 28.21 | 28.83 | 28.14 | 28.68 | 0.50 | 1.77% | 3,630,900 |
| Jan 28, 2025 | 28.10 | 28.24 | 27.75 | 28.18 | 0.19 | 0.68% | 3,872,320 |
| Jan 27, 2025 | 28.50 | 28.59 | 27.88 | 27.99 | -0.22 | -0.78% | 3,659,738 |
| Jan 24, 2025 | 28.93 | 28.93 | 28.09 | 28.21 | -0.59 | -2.05% | 4,983,603 |
| Jan 23, 2025 | 27.72 | 28.85 | 27.64 | 28.80 | 1.00 | 3.60% | 4,814,349 |
| Jan 22, 2025 | 27.83 | 28.75 | 27.77 | 27.80 | 0.69 | 2.55% | 6,783,500 |