5 DAY PERFORMANCE
+46.49%
1 MONTH PERFORMANCE
+26.54%
3 MONTH PERFORMANCE
+15.08%
6 MONTH PERFORMANCE
+15.82%
YEAR-TO-DATE PERFORMANCE
+11.83%
1 YEAR PERFORMANCE
+2.75%
Mosaic Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $21.55 | $22.06 (2.39%) | $22.50 | $21.39 | 6.26 M | |
| 11/04/2026 | $18.99 | $21.62 (13.85%) | $21.65 | $18.44 | 22.25 M | $6.87 B |
| 11/03/2026 | $18.85 | $18.42 (-2.28%) | $18.86 | $18.29 | 8.39 M | $5.86 B |
| 11/02/2026 | $18.62 | $19.03 (2.2%) | $19.12 | $18.40 | 8.45 M | $6.05 B |
| 10/30/2026 | $18.06 | $18.39 (1.83%) | $18.45 | $18.04 | 8.88 M | $5.85 B |
| 10/29/2026 | $18.30 | $18.23 (-0.38%) | $18.52 | $17.92 | 6.94 M | $5.80 B |
| 10/28/2026 | $18.76 | $18.33 (-2.29%) | $18.76 | $18.00 | 6.99 M | $5.83 B |
| 10/27/2026 | $17.89 | $18.79 (5.03%) | $18.88 | $17.81 | 12.38 M | $5.97 B |
| 10/26/2026 | $17.73 | $17.71 (-0.11%) | $18.05 | $17.56 | 11.61 M | $5.63 B |
| 10/23/2026 | $17.23 | $17.84 (3.54%) | $17.94 | $17.10 | 16.54 M | $5.67 B |
| 10/22/2026 | $17.46 | $17.27 (-1.09%) | $17.54 | $16.99 | 13.29 M | $5.49 B |
| 10/21/2026 | $17.93 | $17.68 (-1.39%) | $18.29 | $17.51 | 12.57 M | $5.62 B |
| 10/20/2026 | $17.83 | $17.86 (0.17%) | $18.07 | $17.75 | 9.55 M | $5.68 B |
| 10/19/2026 | $18.73 | $17.92 (-4.32%) | $18.76 | $17.86 | 12.54 M | $5.70 B |
| 10/16/2026 | $19.02 | $18.82 (-1.05%) | $19.12 | $18.58 | 9.45 M | $5.98 B |
| 10/15/2026 | $19.10 | $18.95 (-0.79%) | $19.17 | $18.54 | 10.07 M | $6.02 B |
| 10/14/2026 | $19.02 | $19.01 (-0.05%) | $19.40 | $18.88 | 8.70 M | $6.04 B |
| 10/13/2026 | $18.89 | $19.18 (1.54%) | $19.31 | $18.85 | 7.79 M | $6.10 B |
| 10/12/2026 | $18.81 | $18.85 (0.21%) | $19.00 | $18.41 | 10.99 M | $5.99 B |
| 10/09/2026 | $19.81 | $18.74 (-5.4%) | $19.88 | $18.68 | 13.92 M | $5.96 B |
| 10/08/2026 | $19.80 | $19.73 (-0.35%) | $20.15 | $19.63 | 13.10 M | $6.27 B |
| 10/07/2026 | $20.95 | $19.97 (-4.68%) | $21.07 | $19.86 | 11.81 M | $6.35 B |
| 10/06/2026 | $21.30 | $20.94 (-1.69%) | $21.50 | $20.85 | 7.21 M | $6.66 B |
| 10/05/2026 | $20.89 | $21.29 (1.91%) | $21.46 | $20.44 | 8.86 M | $6.77 B |
| 10/02/2026 | $21.64 | $21.07 (-2.63%) | $22.01 | $21.06 | 7.82 M | $6.70 B |
| 10/01/2026 | $21.30 | $21.55 (1.17%) | $21.59 | $20.38 | 11.88 M | $6.85 B |
| 09/30/2026 | $22.61 | $21.65 (-4.25%) | $22.85 | $21.53 | 7.85 M | $6.88 B |
| 09/29/2026 | $22.25 | $22.42 (0.76%) | $22.59 | $22.08 | 5.33 M | $7.13 B |
| 09/28/2026 | $22.76 | $22.25 (-2.24%) | $22.76 | $22.15 | 6.95 M | $7.07 B |
| 09/25/2026 | $23.70 | $23.01 (-2.91%) | $23.70 | $22.66 | 9.10 M | $7.31 B |
| 09/24/2026 | $24.30 | $23.69 (-2.51%) | $24.43 | $23.18 | 9.22 M | $7.53 B |
| 09/23/2026 | $24.50 | $24.37 (-0.53%) | $25.07 | $24.29 | 5.31 M | $7.75 B |
| 09/22/2026 | $24.09 | $24.73 (2.66%) | $24.99 | $23.85 | 6.17 M | $7.86 B |
| 09/21/2026 | $24.72 | $24.07 (-2.63%) | $24.94 | $23.03 | 13.09 M | $7.65 B |
| 09/18/2026 | $25.36 | $24.48 (-3.47%) | $25.36 | $24.46 | 11.77 M | $7.78 B |
| 09/17/2026 | $25.07 | $25.39 (1.28%) | $25.76 | $24.95 | 4.71 M | $8.07 B |
| 09/16/2026 | $25.40 | $24.79 (-2.4%) | $25.40 | $24.35 | 7.65 M | $7.88 B |
| 09/15/2026 | $24.96 | $25.46 (2%) | $25.65 | $24.61 | 11.46 M | $8.09 B |
| 09/14/2026 | $24.81 | $25.05 (0.97%) | $25.16 | $24.47 | 9.01 M | $7.96 B |
| 09/11/2026 | $25.43 | $25.19 (-0.94%) | $25.98 | $25.05 | 6.51 M | $8.01 B |
| 09/10/2026 | $25.97 | $25.40 (-2.19%) | $26.50 | $25.40 | 7.80 M | $8.07 B |
| 09/09/2026 | $26.80 | $26.21 (-2.2%) | $26.96 | $26.08 | 7.53 M | $8.33 B |
| 09/08/2026 | $26.15 | $26.53 (1.45%) | $26.89 | $26.02 | 10.58 M | $8.43 B |
| 09/04/2026 | $25.00 | $25.85 (3.4%) | $26.04 | $24.77 | 8.51 M | $8.22 B |
| 09/03/2026 | $26.12 | $25.49 (-2.41%) | $26.31 | $25.15 | 7.04 M | $8.10 B |
| 09/02/2026 | $24.70 | $25.78 (4.37%) | $26.00 | $24.63 | 9.84 M | $8.20 B |
| 09/01/2026 | $23.94 | $24.78 (3.51%) | $25.21 | $23.42 | 9.03 M | $7.88 B |
| 08/31/2026 | $23.68 | $24.12 (1.86%) | $24.51 | $23.68 | 6.91 M | $7.67 B |
| 08/28/2026 | $23.95 | $23.60 (-1.46%) | $24.29 | $23.33 | 5.39 M | $7.50 B |
| 08/27/2026 | $24.00 | $23.76 (-1%) | $24.00 | $23.32 | 5.67 M | $7.55 B |
| 08/26/2026 | $24.84 | $24.16 (-2.74%) | $25.20 | $24.14 | 7.96 M | $7.68 B |
| 08/25/2026 | $23.77 | $24.27 (2.1%) | $24.40 | $23.66 | 5.90 M | $7.72 B |
| 08/24/2026 | $24.62 | $24.00 (-2.52%) | $25.18 | $23.59 | 8.72 M | $7.63 B |
| 08/21/2026 | $23.77 | $24.41 (2.69%) | $24.76 | $23.55 | 13.54 M | $7.76 B |
| 08/20/2026 | $22.46 | $23.35 (3.96%) | $23.45 | $22.31 | 12.62 M | $7.42 B |
| 08/19/2026 | $21.64 | $22.23 (2.73%) | $22.53 | $21.60 | 8.74 M | $7.07 B |
| 08/18/2026 | $21.23 | $21.14 (-0.42%) | $21.43 | $21.05 | 5.86 M | $6.72 B |
| 08/17/2026 | $21.62 | $21.23 (-1.8%) | $21.69 | $20.82 | 9.23 M | $6.75 B |
| 08/14/2026 | $21.74 | $21.61 (-0.6%) | $22.02 | $21.53 | 6.03 M | $6.87 B |
| 08/13/2026 | $22.60 | $21.78 (-3.63%) | $23.03 | $21.41 | 7.91 M | $6.92 B |
| 08/12/2026 | $23.07 | $22.60 (-2.04%) | $23.07 | $22.35 | 5.96 M | $7.18 B |
| 08/11/2026 | $23.36 | $23.10 (-1.11%) | $23.62 | $23.05 | 5.96 M | $7.34 B |
| 08/10/2026 | $22.88 | $23.47 (2.58%) | $23.48 | $22.43 | 5.98 M | $7.46 B |
| 08/07/2026 | $23.27 | $23.06 (-0.9%) | $23.41 | $22.85 | 5.70 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 |
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.
