Mosaic (MOS)
NYSE: MOS
· Real-Time Price · USD
35.32
0.54 (1.54%)
At close: Sep 26, 2025, 3:59 PM
35.54
0.62%
After-hours: Sep 26, 2025, 06:21 PM EDT
MOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 34.79 | 35.52 | 34.31 | 35.32 | 35.32 | 1.52% | 3,600,876 |
| Sep 25, 2025 | 36.14 | 36.99 | 34.20 | 34.79 | 34.79 | -3.17% | 9,841,195 |
| Sep 24, 2025 | 34.17 | 36.03 | 34.05 | 35.93 | 35.93 | 5.77% | 5,158,347 |
| Sep 23, 2025 | 33.67 | 34.12 | 33.42 | 33.97 | 33.97 | 1.62% | 2,864,312 |
| Sep 22, 2025 | 33.86 | 33.88 | 33.25 | 33.43 | 33.43 | -1.62% | 3,230,613 |
| Sep 19, 2025 | 34.15 | 34.32 | 33.86 | 33.98 | 33.98 | -0.70% | 4,302,217 |
| Sep 18, 2025 | 34.02 | 34.36 | 33.43 | 34.22 | 34.22 | 0.18% | 3,572,970 |
| Sep 17, 2025 | 34.05 | 34.51 | 33.82 | 34.16 | 34.16 | 1.01% | 3,969,803 |
| Sep 16, 2025 | 34.01 | 34.24 | 33.45 | 33.82 | 33.82 | -0.68% | 3,834,629 |
| Sep 15, 2025 | 33.72 | 34.59 | 33.55 | 34.05 | 34.05 | 1.19% | 4,556,427 |
| Sep 12, 2025 | 33.60 | 33.80 | 33.49 | 33.65 | 33.65 | -0.09% | 3,338,871 |
| Sep 11, 2025 | 33.34 | 33.81 | 33.26 | 33.68 | 33.68 | 0.81% | 5,408,540 |
| Sep 10, 2025 | 32.21 | 33.55 | 32.17 | 33.41 | 33.41 | 3.89% | 4,756,757 |
| Sep 9, 2025 | 32.71 | 32.74 | 32.09 | 32.16 | 32.16 | -1.29% | 3,232,688 |
| Sep 8, 2025 | 32.44 | 33.02 | 32.35 | 32.58 | 32.58 | 0.40% | 4,959,900 |
| Sep 5, 2025 | 32.88 | 33.06 | 32.21 | 32.45 | 32.23 | -0.52% | 4,273,310 |
| Sep 4, 2025 | 32.42 | 32.65 | 32.13 | 32.62 | 32.40 | -0.21% | 4,285,500 |
| Sep 3, 2025 | 32.97 | 33.03 | 32.61 | 32.69 | 32.47 | -1.68% | 3,390,600 |
| Sep 2, 2025 | 33.16 | 33.40 | 32.97 | 33.25 | 33.02 | -0.45% | 3,177,539 |
| Aug 29, 2025 | 33.89 | 34.08 | 33.14 | 33.40 | 33.17 | -1.62% | 2,972,281 |