5 DAY PERFORMANCE
+17.64%
1 MONTH PERFORMANCE
+19.68%
3 MONTH PERFORMANCE
+11.88%
6 MONTH PERFORMANCE
+10.91%
YEAR-TO-DATE PERFORMANCE
+11.83%
1 YEAR PERFORMANCE
-25.25%
Mosaic Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $22.63 | $22.00 (-2.78%) | $22.74 | $21.91 | 8.78 M | $6.99 B |
| 06/18/2026 | $22.64 | $22.90 (1.15%) | $23.38 | $22.60 | 25.68 M | $7.27 B |
| 06/17/2026 | $21.69 | $22.51 (3.78%) | $22.76 | $21.60 | 9.54 M | $7.15 B |
| 06/16/2026 | $22.32 | $21.69 (-2.82%) | $22.70 | $21.55 | 8.01 M | $6.89 B |
| 06/15/2026 | $23.25 | $22.52 (-3.14%) | $24.29 | $22.40 | 14.38 M | $7.15 B |
| 06/12/2026 | $21.50 | $22.69 (5.53%) | $22.85 | $21.35 | 14.30 M | $7.20 B |
| 06/11/2026 | $19.91 | $21.09 (5.93%) | $21.22 | $19.85 | 12.59 M | $6.70 B |
| 06/10/2026 | $21.20 | $19.82 (-6.51%) | $21.48 | $19.80 | 13.85 M | $6.29 B |
| 06/09/2026 | $21.45 | $21.28 (-0.79%) | $21.64 | $20.76 | 7.98 M | $6.76 B |
| 06/08/2026 | $22.20 | $21.38 (-3.69%) | $22.23 | $21.35 | 6.87 M | $6.79 B |
| 06/05/2026 | $22.82 | $22.24 (-2.54%) | $22.85 | $21.99 | 8.37 M | $7.06 B |
| 06/04/2026 | $23.00 | $22.90 (-0.43%) | $23.10 | $22.44 | 6.39 M | $7.27 B |
| 06/03/2026 | $23.15 | $23.30 (0.65%) | $23.97 | $23.12 | 6.29 M | $7.40 B |
| 06/02/2026 | $23.21 | $23.30 (0.39%) | $23.79 | $23.09 | 5.54 M | $7.40 B |
| 06/01/2026 | $23.78 | $23.33 (-1.89%) | $23.90 | $23.14 | 7.06 M | $7.41 B |
| 05/29/2026 | $23.90 | $23.90 (0%) | $24.50 | $23.58 | 8.90 M | $7.59 B |
| 05/28/2026 | $23.70 | $24.06 (1.52%) | $24.15 | $23.10 | 9.92 M | $7.64 B |
| 05/27/2026 | $22.42 | $23.72 (5.8%) | $23.77 | $22.20 | 9.52 M | $7.53 B |
| 05/26/2026 | $22.51 | $22.62 (0.49%) | $23.16 | $22.38 | 8.46 M | $7.18 B |
| 05/22/2026 | $22.06 | $22.51 (2.04%) | $22.62 | $22.01 | 8.06 M | $7.15 B |
| 05/21/2026 | $21.60 | $21.94 (1.57%) | $22.16 | $21.37 | 6.67 M | $6.97 B |
| 05/20/2026 | $21.25 | $21.86 (2.87%) | $21.97 | $21.15 | 7.99 M | $6.94 B |
| 05/19/2026 | $21.29 | $21.40 (0.52%) | $21.69 | $20.89 | 8.79 M | $6.79 B |
| 05/18/2026 | $21.72 | $21.41 (-1.43%) | $21.90 | $21.11 | 8.86 M | $6.80 B |
| 05/15/2026 | $22.26 | $21.76 (-2.25%) | $22.45 | $21.72 | 8.65 M | $6.91 B |
| 05/14/2026 | $22.78 | $22.68 (-0.44%) | $22.87 | $22.19 | 7.65 M | $7.20 B |
| 05/13/2026 | $22.67 | $22.78 (0.49%) | $23.59 | $22.50 | 12.14 M | $7.23 B |
| 05/12/2026 | $21.85 | $22.39 (2.47%) | $22.55 | $21.31 | 11.12 M | $7.11 B |
| 05/11/2026 | $21.89 | $21.79 (-0.46%) | $22.42 | $21.17 | 17.35 M | $6.92 B |
| 05/08/2026 | $22.97 | $22.19 (-3.4%) | $23.27 | $22.17 | 9.63 M | $7.05 B |
| 05/07/2026 | $23.55 | $22.91 (-2.72%) | $23.60 | $22.88 | 6.84 M | $7.27 B |
| 05/06/2026 | $23.25 | $23.56 (1.33%) | $23.87 | $22.98 | 7.91 M | $7.48 B |
| 05/05/2026 | $22.89 | $23.26 (1.62%) | $23.32 | $22.74 | 6.78 M | $7.39 B |
| 05/04/2026 | $23.11 | $22.97 (-0.61%) | $23.34 | $22.89 | 6.33 M | $7.29 B |
| 05/01/2026 | $23.37 | $23.15 (-0.94%) | $23.51 | $22.92 | 5.39 M | $7.35 B |
| 04/30/2026 | $22.95 | $23.27 (1.39%) | $23.59 | $22.90 | 7.75 M | $7.39 B |
| 04/29/2026 | $23.24 | $23.03 (-0.9%) | $23.27 | $22.75 | 6.49 M | $7.31 B |
| 04/28/2026 | $23.49 | $23.19 (-1.28%) | $23.60 | $22.74 | 9.59 M | $7.36 B |
| 04/27/2026 | $24.20 | $23.22 (-4.05%) | $24.50 | $22.94 | 12.51 M | $7.37 B |
| 04/24/2026 | $24.20 | $24.00 (-0.83%) | $24.28 | $23.49 | 8.08 M | $7.62 B |
| 04/23/2026 | $24.44 | $24.28 (-0.65%) | $24.67 | $24.04 | 6.36 M | $7.71 B |
| 04/22/2026 | $24.44 | $24.52 (0.33%) | $24.95 | $24.22 | 6.50 M | $7.79 B |
| 04/21/2026 | $24.17 | $24.20 (0.12%) | $24.60 | $24.04 | 5.42 M | $7.68 B |
| 04/20/2026 | $24.26 | $24.11 (-0.62%) | $24.35 | $23.91 | 9.93 M | $7.65 B |
| 04/17/2026 | $24.23 | $24.57 (1.4%) | $24.66 | $24.07 | 11.53 M | $7.80 B |
| 04/16/2026 | $24.11 | $24.73 (2.57%) | $24.84 | $23.77 | 10.02 M | $7.85 B |
| 04/15/2026 | $23.86 | $23.73 (-0.54%) | $24.31 | $23.55 | 10.01 M | $7.53 B |
| 04/14/2026 | $24.51 | $23.94 (-2.33%) | $24.59 | $23.91 | 10.72 M | $7.60 B |
| 04/13/2026 | $25.13 | $24.54 (-2.35%) | $25.54 | $24.48 | 10.22 M | $7.79 B |
| 04/10/2026 | $25.38 | $24.76 (-2.44%) | $25.62 | $24.49 | 6.86 M | $7.86 B |
| 04/09/2026 | $26.61 | $25.27 (-5.04%) | $27.15 | $25.20 | 7.48 M | $8.02 B |
| 04/08/2026 | $25.65 | $26.62 (3.78%) | $26.68 | $25.18 | 9.29 M | $8.45 B |
| 04/07/2026 | $26.62 | $26.37 (-0.94%) | $27.13 | $26.21 | 6.02 M | $8.37 B |
| 04/06/2026 | $26.37 | $26.51 (0.53%) | $26.77 | $26.15 | 4.21 M | $8.42 B |
| 04/02/2026 | $26.95 | $26.17 (-2.89%) | $26.95 | $25.89 | 7.99 M | $8.31 B |
| 04/01/2026 | $25.50 | $26.54 (4.08%) | $26.58 | $25.12 | 11.28 M | $8.43 B |
| 03/31/2026 | $24.96 | $25.50 (2.16%) | $25.68 | $24.75 | 10.78 M | $8.10 B |
| 03/30/2026 | $25.28 | $25.00 (-1.11%) | $25.73 | $24.76 | 9.74 M | $7.94 B |
| 03/27/2026 | $25.00 | $25.00 (0%) | $25.45 | $24.76 | 9.44 M | $7.94 B |
| 03/26/2026 | $25.40 | $25.00 (-1.57%) | $26.19 | $24.42 | 11.88 M | $7.94 B |
| 03/25/2026 | $25.14 | $26.19 (4.18%) | $26.22 | $24.78 | 12.33 M | $8.32 B |
| 03/24/2026 | $24.33 | $25.20 (3.58%) | $25.48 | $24.18 | 12.81 M | $8.00 B |
| 03/23/2026 | $23.43 | $24.08 (2.77%) | $24.29 | $23.06 | 13.76 M | $7.65 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
