5 DAY PERFORMANCE
+21.79%
1 MONTH PERFORMANCE
+27.56%
3 MONTH PERFORMANCE
+17.59%
6 MONTH PERFORMANCE
-5.80%
YEAR-TO-DATE PERFORMANCE
+11.83%
1 YEAR PERFORMANCE
-14.96%
Mosaic Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $23.27 | $23.06 (-0.9%) | $23.41 | $22.85 | 5.63 M | $7.33 B |
| 08/06/2026 | $23.00 | $23.46 (2%) | $23.95 | $22.44 | 8.34 M | $7.46 B |
| 08/05/2026 | $21.70 | $23.41 (7.88%) | $23.90 | $21.44 | 16.53 M | $7.44 B |
| 08/04/2026 | $21.90 | $22.71 (3.7%) | $22.75 | $21.71 | 6.73 M | $7.22 B |
| 08/03/2026 | $22.27 | $21.81 (-2.07%) | $22.43 | $21.61 | 7.81 M | $6.93 B |
| 07/31/2026 | $22.65 | $22.12 (-2.34%) | $22.98 | $22.07 | 11.17 M | $7.03 B |
| 07/30/2026 | $22.64 | $22.77 (0.57%) | $22.97 | $22.30 | 5.71 M | $7.23 B |
| 07/29/2026 | $22.98 | $22.62 (-1.57%) | $23.15 | $22.31 | 6.94 M | $7.18 B |
| 07/28/2026 | $22.77 | $23.08 (1.36%) | $23.17 | $22.69 | 8.43 M | $7.33 B |
| 07/27/2026 | $22.42 | $22.34 (-0.36%) | $22.73 | $22.02 | 6.91 M | $7.09 B |
| 07/24/2026 | $22.25 | $22.30 (0.22%) | $22.77 | $22.20 | 6.46 M | $7.08 B |
| 07/23/2026 | $23.03 | $22.28 (-3.26%) | $23.27 | $22.09 | 6.08 M | $7.07 B |
| 07/22/2026 | $22.55 | $22.78 (1.02%) | $22.99 | $22.29 | 8.39 M | $7.23 B |
| 07/21/2026 | $22.80 | $21.97 (-3.64%) | $22.85 | $21.90 | 7.20 M | $6.98 B |
| 07/20/2026 | $22.33 | $22.41 (0.36%) | $22.48 | $21.72 | 5.13 M | $7.12 B |
| 07/17/2026 | $22.46 | $22.13 (-1.47%) | $22.90 | $22.09 | 6.51 M | $7.03 B |
| 07/16/2026 | $23.14 | $22.53 (-2.64%) | $23.40 | $22.38 | 6.04 M | $7.15 B |
| 07/15/2026 | $23.03 | $23.04 (0.04%) | $23.25 | $22.35 | 6.95 M | $7.32 B |
| 07/14/2026 | $22.64 | $22.94 (1.33%) | $23.09 | $22.42 | 8.43 M | $7.28 B |
| 07/13/2026 | $21.71 | $22.31 (2.76%) | $22.52 | $21.71 | 8.70 M | $7.08 B |
| 07/10/2026 | $20.86 | $21.51 (3.12%) | $21.66 | $20.86 | 6.74 M | $6.83 B |
| 07/09/2026 | $20.66 | $20.75 (0.44%) | $21.02 | $20.42 | 6.54 M | $6.59 B |
| 07/08/2026 | $21.16 | $20.65 (-2.41%) | $21.35 | $20.59 | 8.15 M | $6.56 B |
| 07/07/2026 | $21.15 | $21.12 (-0.14%) | $21.49 | $20.69 | 7.72 M | $6.71 B |
| 07/06/2026 | $21.07 | $21.18 (0.52%) | $21.43 | $20.82 | 7.74 M | $6.72 B |
| 07/02/2026 | $21.50 | $21.13 (-1.72%) | $21.58 | $20.98 | 9.02 M | $6.71 B |
| 07/01/2026 | $21.10 | $21.30 (0.95%) | $21.85 | $21.04 | 10.50 M | $6.76 B |
| 06/30/2026 | $21.71 | $21.19 (-2.4%) | $21.78 | $20.83 | 15.59 M | $6.73 B |
| 06/29/2026 | $22.39 | $22.44 (0.22%) | $22.57 | $21.91 | 7.63 M | $7.12 B |
| 06/26/2026 | $21.74 | $22.38 (2.94%) | $22.58 | $21.71 | 9.58 M | $7.11 B |
| 06/25/2026 | $21.17 | $21.73 (2.65%) | $21.87 | $21.08 | 9.39 M | $6.90 B |
| 06/24/2026 | $20.93 | $20.86 (-0.33%) | $21.48 | $20.85 | 9.89 M | $6.62 B |
| 06/23/2026 | $21.50 | $21.25 (-1.16%) | $21.78 | $21.07 | 9.00 M | $6.75 B |
| 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 |
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.
