Mosaic (MOS)
NYSE: MOS
· Real-Time Price · USD
32.45
-0.17 (-0.52%)
At close: Sep 05, 2025, 3:59 PM
32.39
-0.17%
After-hours: Sep 05, 2025, 07:15 PM EDT
MOS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 32.42 | 32.65 | 32.13 | 32.62 | 32.62 | -0.21% | 4,284,695 |
| Sep 3, 2025 | 32.97 | 33.03 | 32.61 | 32.69 | 32.69 | -1.68% | 3,390,600 |
| Sep 2, 2025 | 33.16 | 33.40 | 32.97 | 33.25 | 33.25 | -0.45% | 3,177,539 |
| Aug 29, 2025 | 33.89 | 34.08 | 33.14 | 33.40 | 33.40 | -1.62% | 2,972,281 |
| Aug 28, 2025 | 33.60 | 33.97 | 33.07 | 33.95 | 33.95 | 1.37% | 3,125,523 |
| Aug 27, 2025 | 33.07 | 33.74 | 33.00 | 33.49 | 33.49 | 0.57% | 3,639,668 |
| Aug 26, 2025 | 33.06 | 33.33 | 32.80 | 33.30 | 33.30 | 0.51% | 5,166,741 |
| Aug 25, 2025 | 32.68 | 34.01 | 32.38 | 33.13 | 33.13 | 1.78% | 7,378,300 |
| Aug 22, 2025 | 32.73 | 32.84 | 32.27 | 32.55 | 32.55 | -0.18% | 3,294,804 |
| Aug 21, 2025 | 32.30 | 32.69 | 32.24 | 32.61 | 32.61 | 0.49% | 3,496,400 |
| Aug 20, 2025 | 32.43 | 32.72 | 32.04 | 32.45 | 32.45 | 0.65% | 3,590,801 |
| Aug 19, 2025 | 32.27 | 32.76 | 32.15 | 32.24 | 32.24 | -0.19% | 3,892,328 |
| Aug 18, 2025 | 32.43 | 32.52 | 31.90 | 32.30 | 32.30 | -0.52% | 6,547,139 |
| Aug 15, 2025 | 32.18 | 32.60 | 32.05 | 32.47 | 32.47 | 1.15% | 3,387,203 |
| Aug 14, 2025 | 32.04 | 32.12 | 31.74 | 32.10 | 32.10 | -0.34% | 3,417,026 |
| 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 |