5 DAY PERFORMANCE
+0.99%
1 MONTH PERFORMANCE
-2.87%
3 MONTH PERFORMANCE
-4.76%
6 MONTH PERFORMANCE
+0.83%
YEAR-TO-DATE PERFORMANCE
+3.30%
1 YEAR PERFORMANCE
-19.04%
The Mosaic Company Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $24.92 | $24.69 (-0.92%) | $25.11 | $24.59 | 4.30 M | $7.92 B |
| 03/11/2025 | $24.76 | $24.86 (0.4%) | $25.11 | $24.40 | 5.10 M | $7.92 B |
| 03/10/2025 | $25.11 | $24.88 (-0.92%) | $25.77 | $24.65 | 5.87 M | $7.92 B |
| 03/07/2025 | $24.76 | $25.14 (1.53%) | $25.75 | $24.72 | 6.44 M | $8.01 B |
| 03/06/2025 | $23.94 | $24.72 (3.26%) | $25.08 | $23.94 | 5.43 M | $7.87 B |
| 03/05/2025 | $23.70 | $24.13 (1.81%) | $24.44 | $23.42 | 5.63 M | $7.69 B |
| 03/04/2025 | $22.98 | $23.08 (0.44%) | $23.74 | $22.48 | 12.49 M | $7.35 B |
| 03/03/2025 | $24.90 | $23.33 (-6.31%) | $24.90 | $23.15 | 7.81 M | $7.43 B |
| 02/28/2025 | $24.50 | $23.92 (-2.37%) | $24.73 | $23.05 | 35.05 M | $7.62 B |
| 02/27/2025 | $25.42 | $25.09 (-1.3%) | $25.51 | $25.04 | 4.73 M | $7.99 B |
| 02/26/2025 | $25.47 | $25.22 (-0.98%) | $25.66 | $25.01 | 4.17 M | $8.03 B |
| 02/25/2025 | $25.40 | $25.51 (0.43%) | $25.81 | $25.19 | 5.95 M | $8.12 B |
| 02/24/2025 | $25.80 | $25.34 (-1.78%) | $25.90 | $25.27 | 3.65 M | $8.07 B |
| 02/21/2025 | $26.75 | $25.76 (-3.7%) | $26.86 | $25.68 | 5.59 M | $8.20 B |
| 02/20/2025 | $27.29 | $26.62 (-2.46%) | $27.43 | $26.14 | 5.76 M | $8.48 B |
| 02/19/2025 | $26.76 | $27.13 (1.38%) | $27.26 | $26.62 | 4.82 M | $8.64 B |
| 02/18/2025 | $26.59 | $27.12 (1.99%) | $27.14 | $26.26 | 4.51 M | $8.64 B |
| 02/14/2025 | $26.60 | $26.51 (-0.34%) | $26.78 | $26.38 | 3.09 M | $8.44 B |
| 02/13/2025 | $26.26 | $26.43 (0.65%) | $26.69 | $25.93 | 3.20 M | $8.42 B |
| 02/12/2025 | $26.60 | $26.14 (-1.73%) | $26.98 | $25.34 | 7.17 M | $8.32 B |
| 02/11/2025 | $27.25 | $26.95 (-1.1%) | $27.45 | $26.77 | 3.66 M | $8.58 B |
| 02/10/2025 | $27.16 | $27.43 (0.99%) | $27.54 | $26.71 | 3.75 M | $8.73 B |
| 02/07/2025 | $26.45 | $26.85 (1.51%) | $26.90 | $26.25 | 4.64 M | $8.55 B |
| 02/06/2025 | $28.01 | $26.49 (-5.43%) | $28.12 | $26.35 | 6.56 M | $8.43 B |
| 02/05/2025 | $28.16 | $27.80 (-1.28%) | $28.69 | $27.78 | 7.70 M | $8.85 B |
| 02/04/2025 | $27.50 | $28.21 (2.58%) | $28.40 | $27.40 | 3.69 M | $8.98 B |
| 02/03/2025 | $26.97 | $27.06 (0.33%) | $27.28 | $26.16 | 6.85 M | $8.62 B |
| 01/31/2025 | $28.51 | $27.89 (-2.17%) | $28.55 | $27.69 | 3.16 M | $8.88 B |
| 01/30/2025 | $28.67 | $28.58 (-0.31%) | $28.74 | $28.27 | 3.72 M | $9.10 B |
| 01/29/2025 | $28.21 | $28.68 (1.67%) | $28.83 | $28.14 | 3.63 M | $9.13 B |
| 01/28/2025 | $28.10 | $28.18 (0.28%) | $28.24 | $27.75 | 3.87 M | $8.97 B |
| 01/27/2025 | $28.50 | $27.99 (-1.79%) | $28.59 | $27.88 | 3.66 M | $8.91 B |
| 01/24/2025 | $28.93 | $28.21 (-2.49%) | $28.93 | $28.09 | 4.98 M | $8.98 B |
| 01/23/2025 | $27.72 | $28.80 (3.9%) | $28.85 | $27.64 | 4.81 M | $9.17 B |
| 01/22/2025 | $27.83 | $27.80 (-0.11%) | $28.75 | $27.77 | 6.78 M | $8.85 B |
| 01/21/2025 | $26.95 | $27.11 (0.59%) | $27.17 | $26.61 | 4.69 M | $8.63 B |
| 01/17/2025 | $26.86 | $27.14 (1.04%) | $27.31 | $26.60 | 4.35 M | $8.64 B |
| 01/16/2025 | $26.91 | $26.72 (-0.71%) | $26.98 | $26.56 | 4.25 M | $8.51 B |
| 01/15/2025 | $27.49 | $27.02 (-1.71%) | $27.56 | $26.96 | 4.19 M | $8.60 B |
| 01/14/2025 | $26.83 | $27.14 (1.16%) | $27.16 | $26.56 | 4.73 M | $8.64 B |
| 01/13/2025 | $25.44 | $26.82 (5.42%) | $26.82 | $25.44 | 6.32 M | $8.54 B |
| 01/10/2025 | $24.75 | $24.83 (0.32%) | $25.08 | $24.08 | 4.43 M | $7.91 B |
| 01/08/2025 | $25.03 | $24.68 (-1.4%) | $25.06 | $24.59 | 4.59 M | $7.86 B |
| 01/07/2025 | $25.45 | $25.25 (-0.79%) | $25.59 | $25.12 | 4.96 M | $8.04 B |
| 01/06/2025 | $25.77 | $25.39 (-1.47%) | $26.18 | $25.24 | 6.55 M | $8.08 B |
| 01/03/2025 | $24.44 | $25.15 (2.91%) | $25.59 | $24.43 | 6.86 M | $8.01 B |
| 01/02/2025 | $24.79 | $24.38 (-1.65%) | $25.02 | $24.31 | 3.12 M | $7.76 B |
| 12/31/2024 | $24.20 | $24.58 (1.57%) | $24.78 | $24.17 | 4.55 M | $7.83 B |
| 12/30/2024 | $23.79 | $24.00 (0.88%) | $24.15 | $23.56 | 3.76 M | $7.64 B |
| 12/27/2024 | $24.08 | $23.87 (-0.87%) | $24.22 | $23.65 | 2.92 M | $7.60 B |
| 12/26/2024 | $24.15 | $24.08 (-0.29%) | $24.33 | $24.01 | 2.24 M | $7.67 B |
| 12/24/2024 | $24.21 | $24.27 (0.25%) | $24.36 | $23.94 | 1.46 M | $7.73 B |
| 12/23/2024 | $24.16 | $24.28 (0.5%) | $24.39 | $23.60 | 4.80 M | $7.73 B |
| 12/20/2024 | $23.87 | $24.07 (0.84%) | $24.37 | $23.84 | 8.03 M | $7.66 B |
| 12/19/2024 | $24.39 | $23.88 (-2.09%) | $24.56 | $23.70 | 4.70 M | $7.60 B |
| 12/18/2024 | $25.30 | $24.28 (-4.03%) | $25.63 | $24.24 | 4.19 M | $7.73 B |
| 12/17/2024 | $25.72 | $25.44 (-1.09%) | $26.06 | $25.17 | 4.26 M | $8.10 B |
| 12/16/2024 | $26.47 | $25.84 (-2.38%) | $26.53 | $25.83 | 4.01 M | $8.23 B |
| 12/13/2024 | $26.59 | $26.79 (0.75%) | $27.14 | $26.37 | 3.14 M | $8.53 B |
| 12/12/2024 | $26.70 | $26.66 (-0.15%) | $26.87 | $26.33 | 3.67 M | $8.49 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.
