5 DAY PERFORMANCE
+16.37%
1 MONTH PERFORMANCE
+1.62%
3 MONTH PERFORMANCE
-5.80%
6 MONTH PERFORMANCE
+8.11%
YEAR-TO-DATE PERFORMANCE
+11.83%
1 YEAR PERFORMANCE
-11.53%
Mosaic Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $23.24 | $23.70 (1.98%) | $23.74 | $22.98 | 4.19 M | $6.91 B |
| 05/05/2026 | $22.89 | $23.26 (1.62%) | $23.32 | $22.74 | 6.78 M | $6.86 B |
| 05/04/2026 | $23.11 | $22.97 (-0.61%) | $23.34 | $22.89 | 6.33 M | $6.77 B |
| 05/01/2026 | $23.37 | $23.15 (-0.94%) | $23.51 | $22.92 | 5.39 M | $6.83 B |
| 04/30/2026 | $22.95 | $23.27 (1.39%) | $23.59 | $22.90 | 7.75 M | $6.86 B |
| 04/29/2026 | $23.24 | $23.03 (-0.9%) | $23.27 | $22.75 | 6.49 M | $6.79 B |
| 04/28/2026 | $23.49 | $23.19 (-1.28%) | $23.60 | $22.74 | 9.59 M | $6.84 B |
| 04/27/2026 | $24.20 | $23.22 (-4.05%) | $24.50 | $22.94 | 12.51 M | $6.85 B |
| 04/24/2026 | $24.20 | $24.00 (-0.83%) | $24.28 | $23.49 | 8.08 M | $7.08 B |
| 04/23/2026 | $24.44 | $24.28 (-0.65%) | $24.67 | $24.04 | 6.36 M | $7.16 B |
| 04/22/2026 | $24.44 | $24.52 (0.33%) | $24.95 | $24.22 | 6.50 M | $7.23 B |
| 04/21/2026 | $24.17 | $24.20 (0.12%) | $24.60 | $24.04 | 5.42 M | $7.14 B |
| 04/20/2026 | $24.26 | $24.11 (-0.62%) | $24.35 | $23.91 | 9.93 M | $7.11 B |
| 04/17/2026 | $24.23 | $24.57 (1.4%) | $24.66 | $24.07 | 11.53 M | $7.25 B |
| 04/16/2026 | $24.11 | $24.73 (2.57%) | $24.84 | $23.77 | 10.02 M | $7.29 B |
| 04/15/2026 | $23.86 | $23.73 (-0.54%) | $24.31 | $23.55 | 10.01 M | $7.00 B |
| 04/14/2026 | $24.51 | $23.94 (-2.33%) | $24.59 | $23.91 | 10.72 M | $7.06 B |
| 04/13/2026 | $25.13 | $24.54 (-2.35%) | $25.54 | $24.48 | 10.22 M | $7.24 B |
| 04/10/2026 | $25.38 | $24.76 (-2.44%) | $25.62 | $24.49 | 6.86 M | $7.30 B |
| 04/09/2026 | $26.61 | $25.27 (-5.04%) | $27.15 | $25.20 | 7.48 M | $7.45 B |
| 04/08/2026 | $25.65 | $26.62 (3.78%) | $26.68 | $25.18 | 9.29 M | $7.85 B |
| 04/07/2026 | $26.62 | $26.37 (-0.94%) | $27.13 | $26.21 | 6.02 M | $7.78 B |
| 04/06/2026 | $26.37 | $26.51 (0.53%) | $26.77 | $26.15 | 4.21 M | $7.82 B |
| 04/02/2026 | $26.95 | $26.17 (-2.89%) | $26.95 | $25.89 | 7.99 M | $7.72 B |
| 04/01/2026 | $25.50 | $26.54 (4.08%) | $26.58 | $25.12 | 11.28 M | $7.83 B |
| 03/31/2026 | $24.96 | $25.50 (2.16%) | $25.68 | $24.75 | 10.78 M | $7.52 B |
| 03/30/2026 | $25.28 | $25.00 (-1.11%) | $25.73 | $24.76 | 9.74 M | $7.37 B |
| 03/27/2026 | $25.00 | $25.00 (0%) | $25.45 | $24.76 | 9.44 M | $7.37 B |
| 03/26/2026 | $25.40 | $25.00 (-1.57%) | $26.19 | $24.42 | 11.88 M | $7.37 B |
| 03/25/2026 | $25.14 | $26.19 (4.18%) | $26.22 | $24.78 | 12.33 M | $7.72 B |
| 03/24/2026 | $24.33 | $25.20 (3.58%) | $25.48 | $24.18 | 12.81 M | $7.43 B |
| 03/23/2026 | $23.43 | $24.08 (2.77%) | $24.29 | $23.06 | 13.76 M | $7.10 B |
| 03/20/2026 | $25.83 | $23.59 (-8.67%) | $26.03 | $23.59 | 21.77 M | $6.96 B |
| 03/19/2026 | $27.79 | $26.20 (-5.72%) | $28.24 | $26.13 | 14.17 M | $7.73 B |
| 03/18/2026 | $29.31 | $27.78 (-5.22%) | $29.39 | $27.75 | 9.42 M | $8.19 B |
| 03/17/2026 | $27.73 | $28.83 (3.97%) | $29.33 | $27.52 | 12.11 M | $8.50 B |
| 03/16/2026 | $28.62 | $27.67 (-3.32%) | $28.72 | $27.66 | 15.74 M | $8.16 B |
| 03/13/2026 | $31.25 | $29.31 (-6.21%) | $31.34 | $29.11 | 18.71 M | $8.64 B |
| 03/12/2026 | $31.05 | $31.36 (1%) | $32.25 | $30.28 | 28.17 M | $9.25 B |
| 03/11/2026 | $27.26 | $29.15 (6.93%) | $29.23 | $27.22 | 14.47 M | $8.60 B |
| 03/10/2026 | $26.73 | $26.48 (-0.94%) | $26.92 | $26.05 | 8.10 M | $7.81 B |
| 03/09/2026 | $26.25 | $26.92 (2.55%) | $27.26 | $25.38 | 11.43 M | $7.94 B |
| 03/06/2026 | $26.62 | $26.31 (-1.16%) | $27.14 | $26.01 | 9.68 M | $7.76 B |
| 03/05/2026 | $26.00 | $26.28 (1.08%) | $27.41 | $25.78 | 10.69 M | $7.75 B |
| 03/04/2026 | $26.70 | $26.01 (-2.58%) | $26.91 | $25.62 | 10.27 M | $7.67 B |
| 03/03/2026 | $26.75 | $26.78 (0.11%) | $27.32 | $25.99 | 7.90 M | $7.90 B |
| 03/02/2026 | $29.00 | $27.51 (-5.14%) | $29.02 | $27.17 | 8.42 M | $8.11 B |
| 02/27/2026 | $27.36 | $27.84 (1.75%) | $27.91 | $26.85 | 6.44 M | $8.21 B |
| 02/26/2026 | $26.34 | $27.16 (3.11%) | $27.54 | $26.31 | 8.80 M | $8.01 B |
| 02/25/2026 | $27.56 | $26.98 (-2.1%) | $27.94 | $26.52 | 13.64 M | $7.96 B |
| 02/24/2026 | $28.98 | $28.49 (-1.69%) | $29.19 | $28.30 | 6.73 M | $8.40 B |
| 02/23/2026 | $29.06 | $28.73 (-1.14%) | $29.24 | $28.09 | 6.85 M | $8.47 B |
| 02/20/2026 | $30.15 | $29.43 (-2.39%) | $30.57 | $29.34 | 5.19 M | $9.34 B |
| 02/19/2026 | $29.67 | $30.16 (1.65%) | $30.41 | $29.51 | 5.27 M | $9.57 B |
| 02/18/2026 | $29.08 | $29.44 (1.24%) | $29.61 | $28.84 | 4.38 M | $9.34 B |
| 02/17/2026 | $29.58 | $29.08 (-1.69%) | $29.83 | $28.76 | 4.44 M | $9.23 B |
| 02/13/2026 | $29.37 | $29.65 (0.95%) | $29.91 | $29.12 | 4.22 M | $9.41 B |
| 02/12/2026 | $31.00 | $29.77 (-3.97%) | $31.10 | $29.63 | 6.10 M | $9.45 B |
| 02/11/2026 | $30.51 | $31.14 (2.06%) | $31.28 | $30.42 | 6.30 M | $9.88 B |
| 02/10/2026 | $29.74 | $30.12 (1.28%) | $30.21 | $29.59 | 5.48 M | $9.56 B |
| 02/09/2026 | $28.58 | $29.56 (3.43%) | $29.70 | $28.53 | 5.07 M | $9.38 B |
| 02/06/2026 | $28.00 | $28.60 (2.14%) | $28.70 | $27.90 | 4.54 M | $9.08 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.
