Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Mosaic Co (MOS) Historical Prices

MOS historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202618.0618.4618.0418.3918.39+0.88%8,877,8121.00
Oct 29, 202618.3018.5317.9218.2318.23-0.55%6,932,7550.78
Oct 28, 202618.7618.7618.0018.3318.33-2.45%6,982,0550.78
Oct 27, 202617.8918.8817.8118.7918.79+6.10%12,375,0601.40
Oct 26, 202617.7318.0517.5617.7117.71-0.73%11,606,0201.33
Oct 23, 202617.2317.9417.1017.8417.84+3.30%16,536,2601.92
Oct 22, 202617.4617.5416.9917.2717.27-2.32%13,288,1101.56
Oct 21, 202617.9318.2917.5117.6817.68-1.01%12,565,3601.49
Oct 20, 202617.8318.0717.7517.8617.86-0.33%9,552,7821.14
Oct 19, 202618.7318.7617.8617.9217.92-4.78%12,523,7801.51
Oct 16, 202619.0219.1218.5818.8218.82-0.69%9,441,7711.14
Oct 15, 202619.1019.1718.5418.9518.95-0.32%10,067,6601.23
Oct 14, 202619.0219.4018.8819.0119.01-0.89%8,701,7271.07
Oct 13, 202618.8919.3118.8519.1819.18+1.75%7,792,8160.96
Oct 12, 202618.8119.0018.4118.8518.85+0.59%10,989,0201.36
Oct 09, 202619.8119.8818.6818.7418.74-5.02%13,916,6701.74
Oct 08, 202619.8020.1519.6319.7319.73-1.20%13,096,8001.66
Oct 07, 202620.9521.0719.8619.9719.97-4.63%11,805,1601.51
Oct 06, 202621.3021.5020.8520.9420.94-1.64%7,213,0550.92
Oct 05, 202620.8921.4620.4421.2921.29+1.04%8,860,1441.13
Oct 02, 202621.6422.0121.0621.0721.07-2.23%7,821,2311.00
Oct 01, 202621.3021.5920.3821.5521.55-0.46%11,877,1901.53
Sep 30, 202622.6122.8521.5321.6521.65-3.43%7,848,5651.03
Sep 29, 202622.2522.5922.0822.4222.42+0.76%5,329,8830.69
Sep 28, 202622.7622.7622.1522.2522.25-3.30%6,947,5490.90
Sep 25, 202623.7023.7022.6623.0123.01-2.87%9,100,8961.16
Sep 24, 202624.3024.4323.1823.6923.69-2.79%9,221,1811.18
Sep 23, 202624.5025.0724.2924.3724.37-1.46%5,306,8460.67
Sep 22, 202624.0924.9923.8524.7324.73+2.74%6,173,1840.78
Sep 21, 202624.7224.9423.0324.0724.07-1.67%13,091,5401.66
Sep 18, 202625.3625.3624.4624.4824.48-3.58%11,773,4201.50
Sep 17, 202625.0725.7624.9525.3925.39+2.42%4,590,4750.58
Sep 16, 202625.4025.4024.3524.7924.79-2.63%7,645,2680.98
Sep 15, 202624.9625.6524.6125.4625.46+1.64%11,463,2701.43
Sep 14, 202624.8125.1624.4725.0525.05-0.56%9,006,1271.12
Sep 11, 202625.4325.9825.0525.1925.19-0.83%6,513,5850.81
Sep 10, 202625.9726.5025.4025.4025.40-2.27%7,804,1160.96
Sep 09, 202626.8026.9626.0826.2125.99-1.21%7,525,1500.91
Sep 08, 202626.1526.8926.0226.5326.31+2.63%10,581,7201.28
Sep 07, 202625.0026.0424.7725.8525.63+0.00%00.00
Sep 04, 202625.0026.0424.7725.8525.63+1.41%8,510,3571.00
Sep 03, 202626.1226.3125.1525.4925.28-1.12%7,036,3550.83
Sep 02, 202624.7026.0024.6325.7825.56+4.03%9,842,7321.16
Sep 01, 202623.9425.2123.4224.7824.57+2.74%9,026,6711.07
Aug 31, 202623.6824.5123.6824.1223.92+2.21%6,906,4520.82
Aug 28, 202623.9524.2923.3323.6023.40-0.67%5,385,8090.64
Aug 27, 202624.0024.0023.3223.7623.56-1.66%5,665,3770.67
Aug 26, 202624.8425.2024.1424.1623.96-0.45%7,956,5700.94
Aug 25, 202623.7724.4023.6624.2724.07+1.13%5,899,3200.69
Aug 24, 202624.6225.1823.5924.0023.80-1.68%8,720,3281.02