Mosaic (MOS)
23.36
-0.56 (-2.34%)
At close: Mar 03, 2025, 3:59 PM
23.52
0.71%
After-hours: Mar 03, 2025, 07:54 PM EST
MOS Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2025 | 24.90 | 24.90 | 23.15 | 23.33 | -0.59 | -2.47% | 7,795,293 |
| Feb 28, 2025 | 24.50 | 24.73 | 23.05 | 23.92 | -1.17 | -4.66% | 35,052,972 |
| 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 |
| 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 |