Mosaic (MOS)
28.07
0.08 (0.29%)
At close: Jan 28, 2025, 2:01 PM
MOS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 27, 2025 | 28.50 | 28.59 | 27.88 | 27.99 | -0.22 | -0.78% | 3,653,632 |
| 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 |
| Jan 21, 2025 | 26.95 | 27.17 | 26.61 | 27.11 | -0.03 | -0.11% | 4,686,680 |
| Jan 17, 2025 | 26.86 | 27.31 | 26.60 | 27.14 | 0.42 | 1.57% | 4,350,800 |
| Jan 16, 2025 | 26.91 | 26.98 | 26.56 | 26.72 | -0.30 | -1.11% | 4,254,291 |
| Jan 15, 2025 | 27.49 | 27.56 | 26.96 | 27.02 | -0.12 | -0.44% | 4,189,730 |
| Jan 14, 2025 | 26.83 | 27.16 | 26.56 | 27.14 | 0.32 | 1.19% | 4,728,318 |
| Jan 13, 2025 | 25.44 | 26.82 | 25.44 | 26.82 | 1.99 | 8.01% | 6,320,728 |
| Jan 10, 2025 | 24.75 | 25.08 | 24.08 | 24.83 | 0.15 | 0.61% | 4,432,762 |
| Jan 8, 2025 | 25.03 | 25.06 | 24.59 | 24.68 | -0.57 | -2.26% | 4,590,614 |
| Jan 7, 2025 | 25.45 | 25.59 | 25.12 | 25.25 | -0.14 | -0.55% | 4,964,902 |
| Jan 6, 2025 | 25.77 | 26.18 | 25.24 | 25.39 | 0.24 | 0.95% | 6,550,000 |
| Jan 3, 2025 | 24.44 | 25.59 | 24.43 | 25.15 | 0.77 | 3.16% | 6,858,495 |
| Jan 2, 2025 | 24.79 | 25.02 | 24.31 | 24.38 | -0.20 | -0.81% | 3,116,694 |
| Dec 31, 2024 | 24.20 | 24.78 | 24.17 | 24.58 | 0.58 | 2.42% | 4,551,500 |
| Dec 30, 2024 | 23.79 | 24.15 | 23.56 | 24.00 | 0.13 | 0.54% | 3,760,067 |
| Dec 27, 2024 | 24.08 | 24.22 | 23.65 | 23.87 | -0.21 | -0.87% | 2,922,249 |
| Dec 26, 2024 | 24.15 | 24.33 | 24.01 | 24.08 | -0.19 | -0.78% | 2,239,405 |
| Dec 24, 2024 | 24.21 | 24.36 | 23.94 | 24.27 | -0.01 | -0.04% | 1,457,947 |
| Dec 23, 2024 | 24.16 | 24.39 | 23.60 | 24.28 | 0.21 | 0.87% | 4,802,278 |
| Dec 20, 2024 | 23.87 | 24.37 | 23.84 | 24.07 | 0.19 | 0.80% | 8,033,756 |
| Dec 19, 2024 | 24.39 | 24.56 | 23.70 | 23.88 | -0.40 | -1.65% | 4,698,786 |
| Dec 18, 2024 | 25.30 | 25.63 | 24.24 | 24.28 | -1.16 | -4.56% | 4,187,960 |
| Dec 17, 2024 | 25.72 | 26.06 | 25.17 | 25.44 | -0.40 | -1.55% | 4,264,697 |
| Dec 16, 2024 | 26.47 | 26.53 | 25.83 | 25.84 | -0.95 | -3.55% | 4,010,005 |
| Dec 13, 2024 | 26.59 | 27.14 | 26.37 | 26.79 | 0.13 | 0.49% | 3,141,038 |
| Dec 12, 2024 | 26.70 | 26.87 | 26.33 | 26.66 | -0.11 | -0.41% | 3,671,241 |
| Dec 11, 2024 | 26.11 | 26.85 | 26.02 | 26.77 | 0.95 | 3.68% | 5,572,194 |
| Dec 10, 2024 | 25.90 | 26.25 | 25.34 | 25.82 | -0.19 | -0.73% | 4,383,400 |
| Dec 9, 2024 | 25.97 | 26.94 | 25.89 | 26.01 | 0.43 | 1.68% | 5,160,700 |
| Dec 6, 2024 | 25.73 | 25.91 | 25.33 | 25.58 | -0.03 | -0.12% | 3,238,415 |
| Dec 5, 2024 | 26.47 | 26.77 | 25.60 | 25.61 | -1.11 | -4.15% | 4,612,715 |
| Dec 4, 2024 | 27.71 | 27.84 | 26.58 | 26.72 | -0.86 | -3.12% | 3,423,120 |
| Dec 3, 2024 | 27.80 | 27.89 | 27.07 | 27.58 | 0.00 | 0.00% | 4,220,840 |
| Dec 2, 2024 | 26.55 | 27.78 | 26.41 | 27.58 | 1.12 | 4.23% | 7,008,648 |
| Nov 29, 2024 | 25.72 | 26.81 | 25.71 | 26.46 | 0.73 | 2.84% | 6,004,627 |
| Nov 27, 2024 | 25.49 | 25.98 | 25.40 | 25.73 | 0.33 | 1.30% | 4,165,300 |
| Nov 26, 2024 | 26.00 | 26.03 | 25.32 | 25.40 | -0.83 | -3.16% | 4,273,121 |
| Nov 25, 2024 | 26.11 | 26.44 | 26.01 | 26.23 | 0.20 | 0.77% | 6,762,147 |
| Nov 22, 2024 | 25.93 | 26.25 | 25.79 | 26.03 | -0.02 | -0.08% | 3,653,621 |
| Nov 21, 2024 | 25.55 | 26.14 | 25.48 | 26.05 | 0.61 | 2.40% | 4,545,200 |
| Nov 20, 2024 | 25.25 | 25.59 | 25.18 | 25.44 | 0.05 | 0.20% | 5,157,421 |
| Nov 19, 2024 | 25.50 | 25.78 | 25.38 | 25.39 | -0.42 | -1.63% | 3,299,415 |
| Nov 18, 2024 | 26.34 | 26.46 | 25.71 | 25.81 | -0.57 | -2.16% | 3,066,929 |
| Nov 15, 2024 | 26.74 | 26.97 | 26.36 | 26.38 | 0.06 | 0.23% | 3,414,113 |
| Nov 14, 2024 | 26.00 | 26.40 | 25.66 | 26.32 | 0.20 | 0.77% | 3,367,956 |
| Nov 13, 2024 | 25.86 | 26.78 | 25.79 | 26.12 | 0.26 | 1.01% | 5,096,100 |
| Nov 12, 2024 | 27.59 | 27.81 | 25.30 | 25.86 | -2.17 | -7.74% | 7,630,300 |