MOS
Mosaic Company (The) MOS
$22.13
-0.40
(-1.78%)
Neutral · +0.19σ
Grade C
Price alert —
Loading…
Sign in to get a one-time email the moment MOS crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | $22.46 | $22.90 | $22.09 | $22.13 | 6.5M |
| 2026-07-16 | $23.14 | $23.40 | $22.38 | $22.53 | 6.0M |
| 2026-07-15 | $23.03 | $23.25 | $22.35 | $23.04 | 6.9M |
| 2026-07-14 | $22.64 | $23.09 | $22.42 | $22.94 | 8.4M |
| 2026-07-13 | $21.71 | $22.52 | $21.71 | $22.31 | 8.7M |
| 2026-07-10 | $20.86 | $21.66 | $20.86 | $21.51 | 6.7M |
| 2026-07-09 | $20.66 | $21.02 | $20.42 | $20.75 | 6.5M |
| 2026-07-08 | $21.16 | $21.35 | $20.59 | $20.65 | 8.1M |
| 2026-07-07 | $21.15 | $21.49 | $20.69 | $21.12 | 7.7M |
| 2026-07-06 | $21.07 | $21.43 | $20.82 | $21.18 | 7.7M |
| 2026-07-02 | $21.50 | $21.58 | $20.98 | $21.13 | 9.0M |
| 2026-07-01 | $21.10 | $21.85 | $21.04 | $21.30 | 10.5M |
| 2026-06-30 | $21.71 | $21.78 | $20.83 | $21.19 | 15.6M |
| 2026-06-29 | $22.39 | $22.57 | $21.91 | $22.44 | 7.6M |
| 2026-06-26 | $21.74 | $22.58 | $21.71 | $22.38 | 9.6M |
| 2026-06-25 | $21.17 | $21.87 | $21.08 | $21.73 | 9.4M |
| 2026-06-24 | $20.93 | $21.48 | $20.85 | $20.86 | 9.9M |
| 2026-06-23 | $21.50 | $21.78 | $21.07 | $21.25 | 9.0M |
| 2026-06-22 | $22.63 | $22.74 | $21.91 | $22.00 | 8.8M |
| 2026-06-18 | $22.64 | $23.38 | $22.60 | $22.90 | 25.7M |
| 2026-06-17 | $21.69 | $22.76 | $21.60 | $22.51 | 9.5M |
| 2026-06-16 | $22.32 | $22.70 | $21.55 | $21.69 | 8.0M |
| 2026-06-15 | $23.25 | $24.29 | $22.40 | $22.52 | 14.4M |
| 2026-06-12 | $21.50 | $22.85 | $21.35 | $22.69 | 14.3M |
| 2026-06-11 | $19.91 | $21.22 | $19.85 | $21.09 | 12.6M |
| 2026-06-10 | $21.20 | $21.48 | $19.80 | $19.82 | 13.9M |
| 2026-06-09 | $21.45 | $21.64 | $20.76 | $21.28 | 8.0M |
| 2026-06-08 | $22.20 | $22.23 | $21.35 | $21.38 | 6.9M |
| 2026-06-05 | $22.82 | $22.85 | $21.99 | $22.24 | 8.4M |
| 2026-06-04 | $23.00 | $23.10 | $22.44 | $22.90 | 6.4M |
| 2026-06-03 | $23.15 | $23.97 | $23.12 | $23.30 | 6.3M |
| 2026-06-02 | $23.21 | $23.79 | $23.09 | $23.30 | 5.5M |
| 2026-06-01 | $23.78 | $23.90 | $23.14 | $23.33 | 7.1M |
| 2026-05-29 | $23.90 | $24.50 | $23.58 | $23.90 | 8.9M |
| 2026-05-28 | $23.70 | $24.15 | $23.10 | $24.06 | 9.9M |
| 2026-05-27 | $22.42 | $23.77 | $22.20 | $23.72 | 9.5M |
| 2026-05-26 | $22.51 | $23.16 | $22.38 | $22.62 | 8.5M |
| 2026-05-22 | $22.06 | $22.62 | $22.01 | $22.51 | 8.1M |
| 2026-05-21 | $21.60 | $22.16 | $21.37 | $21.94 | 6.7M |
| 2026-05-20 | $21.25 | $21.97 | $21.15 | $21.86 | 8.0M |
| 2026-05-19 | $21.29 | $21.69 | $20.89 | $21.40 | 8.8M |
| 2026-05-18 | $21.72 | $21.90 | $21.11 | $21.41 | 8.9M |
| 2026-05-15 | $22.26 | $22.45 | $21.72 | $21.76 | 8.7M |
| 2026-05-14 | $22.78 | $22.87 | $22.19 | $22.68 | 7.6M |
| 2026-05-13 | $22.67 | $23.59 | $22.50 | $22.78 | 12.1M |
| 2026-05-12 | $21.85 | $22.55 | $21.31 | $22.39 | 11.1M |
| 2026-05-11 | $21.89 | $22.42 | $21.17 | $21.79 | 17.4M |
| 2026-05-08 | $22.97 | $23.27 | $22.17 | $22.19 | 9.6M |
| 2026-05-07 | $23.55 | $23.60 | $22.88 | $22.91 | 6.8M |
| 2026-05-06 | $23.25 | $23.87 | $22.98 | $23.56 | 7.9M |
| 2026-05-05 | $22.89 | $23.32 | $22.74 | $23.26 | 6.8M |
| 2026-05-04 | $23.11 | $23.34 | $22.89 | $22.97 | 6.3M |
| 2026-05-01 | $23.37 | $23.51 | $22.92 | $23.15 | 5.4M |
| 2026-04-30 | $22.95 | $23.59 | $22.90 | $23.27 | 7.8M |
| 2026-04-29 | $23.24 | $23.27 | $22.75 | $23.03 | 6.5M |
| 2026-04-28 | $23.49 | $23.60 | $22.74 | $23.19 | 9.6M |
| 2026-04-27 | $24.20 | $24.50 | $22.94 | $23.22 | 12.5M |
| 2026-04-24 | $24.20 | $24.28 | $23.49 | $24.00 | 8.1M |
| 2026-04-23 | $24.44 | $24.67 | $24.04 | $24.28 | 6.4M |
| 2026-04-22 | $24.44 | $24.95 | $24.22 | $24.52 | 6.5M |
| 2026-04-21 | $24.17 | $24.60 | $24.04 | $24.20 | 5.4M |
| 2026-04-20 | $24.26 | $24.35 | $23.91 | $24.11 | 9.9M |
| 2026-04-17 | $24.23 | $24.66 | $24.07 | $24.57 | 11.5M |
| 2026-04-16 | $24.11 | $24.84 | $23.77 | $24.73 | 10.0M |
| 2026-04-15 | $23.86 | $24.31 | $23.55 | $23.73 | 10.0M |
| 2026-04-14 | $24.51 | $24.59 | $23.91 | $23.94 | 10.7M |
| 2026-04-13 | $25.13 | $25.54 | $24.48 | $24.54 | 10.2M |
| 2026-04-10 | $25.38 | $25.62 | $24.49 | $24.76 | 6.9M |
| 2026-04-09 | $26.61 | $27.15 | $25.20 | $25.27 | 7.5M |
| 2026-04-08 | $25.65 | $26.68 | $25.18 | $26.62 | 9.3M |
| 2026-04-07 | $26.62 | $27.13 | $26.21 | $26.37 | 6.0M |
| 2026-04-06 | $26.37 | $26.77 | $26.15 | $26.51 | 4.2M |
| 2026-04-02 | $26.95 | $26.95 | $25.89 | $26.17 | 8.0M |
| 2026-04-01 | $25.50 | $26.58 | $25.12 | $26.54 | 11.3M |
| 2026-03-31 | $24.96 | $25.68 | $24.75 | $25.50 | 10.8M |
| 2026-03-30 | $25.28 | $25.73 | $24.76 | $25.00 | 9.7M |
| 2026-03-27 | $25.00 | $25.45 | $24.76 | $25.00 | 9.4M |
| 2026-03-26 | $25.40 | $26.19 | $24.42 | $25.00 | 11.9M |
| 2026-03-25 | $25.14 | $26.22 | $24.78 | $26.19 | 12.3M |
| 2026-03-24 | $24.33 | $25.48 | $24.18 | $25.20 | 12.8M |
| 2026-03-23 | $23.43 | $24.29 | $23.06 | $24.08 | 13.8M |
| 2026-03-20 | $25.83 | $26.03 | $23.59 | $23.59 | 21.8M |
| 2026-03-19 | $27.79 | $28.24 | $26.13 | $26.20 | 14.2M |
| 2026-03-18 | $29.31 | $29.39 | $27.75 | $27.78 | 9.4M |
| 2026-03-17 | $27.73 | $29.33 | $27.52 | $28.83 | 12.1M |
| 2026-03-16 | $28.62 | $28.72 | $27.66 | $27.67 | 15.7M |
| 2026-03-13 | $31.25 | $31.34 | $29.11 | $29.31 | 18.7M |
| 2026-03-12 | $31.05 | $32.25 | $30.28 | $31.36 | 28.2M |
| 2026-03-11 | $27.26 | $29.23 | $27.22 | $29.15 | 14.5M |
| 2026-03-10 | $26.73 | $26.92 | $26.05 | $26.48 | 8.1M |
| 2026-03-09 | $26.25 | $27.26 | $25.38 | $26.92 | 11.4M |
| 2026-03-06 | $26.62 | $27.14 | $26.01 | $26.31 | 9.7M |
| 2026-03-05 | $26.00 | $27.41 | $25.78 | $26.28 | 10.7M |
| 2026-03-04 | $26.70 | $26.91 | $25.62 | $26.01 | 10.3M |
| 2026-03-03 | $26.75 | $27.32 | $25.99 | $26.78 | 7.9M |
| 2026-03-02 | $29.00 | $29.02 | $27.17 | $27.51 | 8.4M |
| 2026-02-27 | $27.36 | $27.91 | $26.85 | $27.84 | 6.4M |
| 2026-02-26 | $26.34 | $27.54 | $26.31 | $27.16 | 8.8M |
| 2026-02-25 | $27.56 | $27.94 | $26.52 | $26.98 | 13.6M |
| 2026-02-24 | $28.98 | $29.19 | $28.30 | $28.49 | 6.7M |
| 2026-02-23 | $29.06 | $29.24 | $28.09 | $28.73 | 6.8M |
| 2026-02-20 | $30.15 | $30.57 | $29.34 | $29.43 | 5.2M |
| 2026-02-19 | $29.67 | $30.41 | $29.51 | $30.16 | 5.3M |
| 2026-02-18 | $29.08 | $29.61 | $28.84 | $29.44 | 4.4M |
| 2026-02-17 | $29.58 | $29.83 | $28.76 | $29.08 | 4.4M |
| 2026-02-13 | $29.37 | $29.91 | $29.12 | $29.65 | 4.2M |
| 2026-02-12 | $31.00 | $31.10 | $29.63 | $29.77 | 6.1M |
| 2026-02-11 | $30.51 | $31.28 | $30.42 | $31.14 | 6.3M |
| 2026-02-10 | $29.74 | $30.21 | $29.59 | $30.12 | 5.5M |
| 2026-02-09 | $28.58 | $29.70 | $28.53 | $29.56 | 5.1M |
| 2026-02-06 | $28.00 | $28.70 | $27.90 | $28.60 | 4.5M |
| 2026-02-05 | $28.55 | $28.88 | $27.35 | $27.76 | 6.6M |
| 2026-02-04 | $28.30 | $28.96 | $28.21 | $28.82 | 7.1M |
| 2026-02-03 | $27.30 | $28.37 | $27.30 | $28.31 | 6.1M |
| 2026-02-02 | $27.39 | $27.68 | $26.67 | $27.27 | 8.0M |
| 2026-01-30 | $27.50 | $28.08 | $27.16 | $27.50 | 8.3M |
| 2026-01-29 | $28.55 | $29.04 | $27.75 | $28.04 | 4.7M |
| 2026-01-28 | $28.77 | $29.07 | $27.78 | $28.14 | 5.3M |
| 2026-01-27 | $28.29 | $28.85 | $28.08 | $28.44 | 4.3M |
| 2026-01-26 | $29.09 | $29.12 | $28.22 | $28.33 | 5.7M |
| 2026-01-23 | $28.24 | $29.13 | $28.20 | $28.79 | 6.4M |
| 2026-01-22 | $27.82 | $28.79 | $27.70 | $28.16 | 10.6M |
| 2026-01-21 | $27.43 | $27.88 | $27.13 | $27.65 | 7.1M |
| 2026-01-20 | $26.33 | $27.14 | $26.32 | $27.03 | 7.1M |