5 DAY PERFORMANCE
+6.10%
1 MONTH PERFORMANCE
+10.36%
3 MONTH PERFORMANCE
+22.45%
6 MONTH PERFORMANCE
+14.20%
YEAR-TO-DATE PERFORMANCE
+11.83%
1 YEAR PERFORMANCE
-19.41%
Mosaic Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $24.72 | $24.07 (-2.65%) | $24.94 | $23.03 | 12.98 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 |
| 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 |
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.
