5 DAY PERFORMANCE
+42.61%
1 MONTH PERFORMANCE
+34.97%
3 MONTH PERFORMANCE
+5.97%
6 MONTH PERFORMANCE
-0.79%
YEAR-TO-DATE PERFORMANCE
+40.46%
1 YEAR PERFORMANCE
+34.97%
The Mosaic Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/08/2025 | $23.63 | $23.84 (0.87%) | $23.90 | $23.36 | 2.60 M | $7.57 B |
| 12/05/2025 | $24.24 | $23.61 (-2.6%) | $24.56 | $23.60 | 7.30 M | $7.49 B |
| 12/04/2025 | $24.03 | $24.10 (0.29%) | $24.32 | $23.89 | 4.79 M | $7.65 B |
| 12/03/2025 | $24.35 | $24.21 (-0.57%) | $24.60 | $24.17 | 4.83 M | $7.68 B |
| 12/02/2025 | $24.96 | $24.38 (-2.32%) | $24.96 | $24.12 | 6.45 M | $7.74 B |
| 12/01/2025 | $24.48 | $24.96 (1.96%) | $25.37 | $24.41 | 7.37 M | $7.92 B |
| 11/28/2025 | $24.35 | $24.49 (0.57%) | $24.59 | $24.30 | 6.88 M | $7.77 B |
| 11/26/2025 | $24.21 | $24.26 (0.21%) | $24.41 | $24.02 | 6.62 M | $7.70 B |
| 11/25/2025 | $23.72 | $24.16 (1.85%) | $24.42 | $23.70 | 7.90 M | $7.67 B |
| 11/24/2025 | $24.02 | $23.60 (-1.75%) | $24.14 | $23.35 | 7.78 M | $7.49 B |
| 11/21/2025 | $24.00 | $24.17 (0.71%) | $24.44 | $23.82 | 5.66 M | $7.67 B |
| 11/20/2025 | $24.58 | $23.93 (-2.64%) | $24.79 | $23.88 | 9.07 M | $7.60 B |
| 11/19/2025 | $24.54 | $24.50 (-0.16%) | $24.71 | $24.18 | 5.99 M | $7.78 B |
| 11/18/2025 | $24.52 | $24.68 (0.65%) | $24.75 | $24.31 | 6.25 M | $7.83 B |
| 11/17/2025 | $25.92 | $24.52 (-5.4%) | $26.01 | $24.48 | 7.40 M | $7.78 B |
| 11/14/2025 | $25.38 | $26.05 (2.64%) | $26.23 | $25.38 | 6.15 M | $8.27 B |
| 11/13/2025 | $25.63 | $25.55 (-0.31%) | $25.99 | $25.49 | 5.21 M | $8.11 B |
| 11/12/2025 | $25.49 | $25.46 (-0.12%) | $25.89 | $25.38 | 5.82 M | $8.08 B |
| 11/11/2025 | $25.50 | $25.71 (0.82%) | $25.90 | $25.03 | 6.90 M | $8.16 B |
| 11/10/2025 | $25.84 | $25.89 (0.19%) | $26.07 | $25.24 | 8.27 M | $8.22 B |
| 11/07/2025 | $25.12 | $25.58 (1.83%) | $25.72 | $24.99 | 8.23 M | $8.12 B |
| 11/06/2025 | $26.14 | $24.92 (-4.67%) | $26.36 | $24.85 | 12.18 M | $7.91 B |
| 11/05/2025 | $27.80 | $26.22 (-5.68%) | $27.85 | $25.80 | 11.96 M | $8.32 B |
| 11/04/2025 | $26.75 | $26.55 (-0.75%) | $26.83 | $26.24 | 9.71 M | $8.43 B |
| 11/03/2025 | $27.35 | $27.26 (-0.33%) | $27.43 | $26.80 | 8.33 M | $8.65 B |
| 10/31/2025 | $27.71 | $27.45 (-0.94%) | $28.06 | $27.35 | 7.27 M | $8.74 B |
| 10/30/2025 | $28.44 | $27.71 (-2.57%) | $28.47 | $27.35 | 6.04 M | $8.83 B |
| 10/29/2025 | $29.23 | $28.65 (-1.98%) | $29.40 | $28.50 | 4.07 M | $9.13 B |
| 10/28/2025 | $29.27 | $29.38 (0.38%) | $29.70 | $29.08 | 3.01 M | $9.36 B |
| 10/27/2025 | $30.36 | $29.56 (-2.64%) | $30.61 | $29.45 | 3.65 M | $9.41 B |
| 10/24/2025 | $29.97 | $29.98 (0.03%) | $30.04 | $29.63 | 3.89 M | $9.55 B |
| 10/23/2025 | $30.28 | $29.65 (-2.08%) | $30.28 | $29.60 | 3.90 M | $9.44 B |
| 10/22/2025 | $29.25 | $29.65 (1.37%) | $29.83 | $28.95 | 8.98 M | $9.44 B |
| 10/21/2025 | $29.34 | $29.19 (-0.51%) | $29.46 | $28.92 | 4.46 M | $9.30 B |
| 10/20/2025 | $29.38 | $29.58 (0.68%) | $29.63 | $29.08 | 5.48 M | $9.42 B |
| 10/17/2025 | $29.20 | $29.32 (0.41%) | $29.73 | $28.93 | 4.53 M | $9.34 B |
| 10/16/2025 | $29.95 | $29.43 (-1.74%) | $30.72 | $29.36 | 8.60 M | $9.37 B |
| 10/15/2025 | $30.20 | $29.79 (-1.36%) | $30.39 | $29.67 | 4.91 M | $9.49 B |
| 10/14/2025 | $30.52 | $29.95 (-1.87%) | $30.76 | $29.85 | 5.72 M | $9.54 B |
| 10/13/2025 | $30.62 | $30.99 (1.21%) | $31.55 | $30.51 | 4.92 M | $9.87 B |
| 10/10/2025 | $30.60 | $30.35 (-0.82%) | $31.24 | $29.64 | 11.97 M | $9.67 B |
| 10/09/2025 | $34.89 | $33.44 (-4.16%) | $35.18 | $33.25 | 4.73 M | $10.65 B |
| 10/08/2025 | $35.86 | $34.79 (-2.98%) | $36.00 | $34.26 | 4.48 M | $11.08 B |
| 10/07/2025 | $35.51 | $35.41 (-0.28%) | $35.80 | $34.98 | 4.02 M | $11.28 B |
| 10/06/2025 | $34.45 | $35.34 (2.58%) | $35.62 | $34.45 | 4.67 M | $11.26 B |
| 10/03/2025 | $34.85 | $34.53 (-0.92%) | $35.35 | $34.43 | 2.77 M | $11.00 B |
| 10/02/2025 | $33.96 | $34.76 (2.36%) | $35.22 | $33.91 | 4.14 M | $11.07 B |
| 10/01/2025 | $34.71 | $33.82 (-2.56%) | $34.81 | $33.74 | 3.23 M | $10.77 B |
| 09/30/2025 | $34.68 | $34.68 (0%) | $34.90 | $34.44 | 3.49 M | $11.05 B |
| 09/29/2025 | $35.31 | $34.70 (-1.73%) | $35.59 | $34.38 | 3.43 M | $11.05 B |
| 09/26/2025 | $34.79 | $35.32 (1.52%) | $35.52 | $34.31 | 3.61 M | $11.25 B |
| 09/25/2025 | $36.14 | $34.79 (-3.74%) | $36.99 | $34.20 | 9.84 M | $11.08 B |
| 09/24/2025 | $34.17 | $35.93 (5.15%) | $36.03 | $34.05 | 5.16 M | $11.44 B |
| 09/23/2025 | $33.67 | $33.97 (0.89%) | $34.12 | $33.42 | 2.86 M | $10.82 B |
| 09/22/2025 | $33.86 | $33.43 (-1.27%) | $33.88 | $33.25 | 3.23 M | $10.65 B |
| 09/19/2025 | $34.15 | $33.98 (-0.5%) | $34.32 | $33.86 | 4.30 M | $10.82 B |
| 09/18/2025 | $34.02 | $34.22 (0.59%) | $34.36 | $33.43 | 3.57 M | $10.90 B |
| 09/17/2025 | $34.05 | $34.16 (0.32%) | $34.51 | $33.82 | 3.97 M | $10.88 B |
| 09/16/2025 | $34.01 | $33.82 (-0.56%) | $34.24 | $33.45 | 3.83 M | $10.77 B |
| 09/15/2025 | $33.72 | $34.05 (0.98%) | $34.59 | $33.55 | 4.56 M | $10.84 B |
| 09/12/2025 | $33.60 | $33.65 (0.15%) | $33.80 | $33.49 | 3.34 M | $10.72 B |
| 09/11/2025 | $33.34 | $33.68 (1.02%) | $33.81 | $33.26 | 5.41 M | $10.73 B |
| 09/10/2025 | $32.21 | $33.41 (3.73%) | $33.55 | $32.17 | 4.76 M | $10.64 B |
| 09/09/2025 | $32.71 | $32.16 (-1.68%) | $32.74 | $32.09 | 3.23 M | $10.24 B |
| 09/08/2025 | $32.44 | $32.58 (0.43%) | $33.02 | $32.35 | 4.96 M | $10.38 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.
