The Mosaic CompanyMOSNYSE
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/2/2026 | $29.00 | $29.02 | $27.17 | $27.51 | 8.42M |
| 2/27/2026 | $27.36 | $27.91 | $26.85 | $27.84 | 6.44M |
| 2/26/2026 | $26.34 | $27.54 | $26.31 | $27.16 | 8.80M |
| 2/25/2026 | $27.56 | $27.94 | $26.52 | $26.98 | 13.64M |
| 2/24/2026 | $28.98 | $29.19 | $28.30 | $28.49 | 6.73M |
| 2/23/2026 | $29.06 | $29.24 | $28.09 | $28.73 | 6.85M |
| 2/20/2026 | $30.15 | $30.57 | $29.34 | $29.43 | 5.19M |
| 2/19/2026 | $29.67 | $30.41 | $29.51 | $30.16 | 5.27M |
| 2/18/2026 | $29.08 | $29.61 | $28.84 | $29.44 | 4.38M |
| 2/17/2026 | $29.58 | $29.83 | $28.76 | $29.08 | 4.44M |
| 2/13/2026 | $29.37 | $29.91 | $29.12 | $29.65 | 4.22M |
| 2/12/2026 | $31.00 | $31.10 | $29.63 | $29.77 | 6.10M |
| 2/11/2026 | $30.51 | $31.28 | $30.42 | $31.14 | 6.30M |
| 2/10/2026 | $29.74 | $30.21 | $29.59 | $30.12 | 5.48M |
| 2/9/2026 | $28.58 | $29.70 | $28.53 | $29.56 | 5.07M |
| 2/6/2026 | $28.00 | $28.70 | $27.90 | $28.60 | 4.54M |
| 2/5/2026 | $28.55 | $28.88 | $27.35 | $27.76 | 6.60M |
| 2/4/2026 | $28.30 | $28.96 | $28.21 | $28.82 | 7.08M |
| 2/3/2026 | $27.30 | $28.37 | $27.30 | $28.31 | 6.10M |
| 2/2/2026 | $27.39 | $27.68 | $26.67 | $27.27 | 8.00M |
| 1/30/2026 | $27.50 | $28.08 | $27.16 | $27.50 | 8.29M |
| 1/29/2026 | $28.55 | $29.04 | $27.75 | $28.04 | 4.74M |
| 1/28/2026 | $28.77 | $29.07 | $27.78 | $28.14 | 5.32M |
| 1/27/2026 | $28.29 | $28.85 | $28.08 | $28.44 | 4.26M |
| 1/26/2026 | $29.09 | $29.12 | $28.22 | $28.33 | 5.73M |
| 1/23/2026 | $28.24 | $29.13 | $28.20 | $28.79 | 6.43M |
| 1/22/2026 | $27.82 | $28.79 | $27.70 | $28.16 | 10.60M |
| 1/21/2026 | $27.43 | $27.88 | $27.13 | $27.65 | 7.15M |
| 1/20/2026 | $26.33 | $27.14 | $26.32 | $27.03 | 7.11M |
| 1/16/2026 | $26.48 | $26.88 | $25.85 | $26.35 | 14.23M |
| 1/15/2026 | $27.84 | $28.15 | $27.11 | $27.58 | 6.50M |
| 1/14/2026 | $27.05 | $28.17 | $27.03 | $27.64 | 12.12M |
| 1/13/2026 | $26.44 | $26.76 | $26.06 | $26.21 | 7.25M |
| 1/12/2026 | $26.01 | $26.20 | $25.42 | $25.72 | 6.79M |
| 1/9/2026 | $26.72 | $27.25 | $25.77 | $25.98 | 8.66M |
| 1/8/2026 | $25.41 | $26.83 | $25.34 | $26.48 | 10.00M |
| 1/7/2026 | $25.22 | $25.56 | $24.69 | $25.30 | 6.07M |
| 1/6/2026 | $24.96 | $25.24 | $24.70 | $25.16 | 6.41M |
| 1/5/2026 | $25.21 | $25.42 | $24.48 | $24.87 | 6.45M |
| 1/2/2026 | $24.10 | $25.37 | $23.99 | $25.02 | 6.58M |
| 12/31/2025 | $24.13 | $24.31 | $24.03 | $24.09 | 4.51M |
| 12/30/2025 | $24.14 | $24.38 | $24.13 | $24.15 | 4.05M |
| 12/29/2025 | $24.10 | $24.27 | $23.85 | $24.06 | 5.22M |
| 12/26/2025 | $24.28 | $24.39 | $24.03 | $24.31 | 3.92M |
| 12/24/2025 | $24.35 | $24.38 | $24.16 | $24.24 | 1.62M |
| 12/23/2025 | $24.26 | $24.58 | $24.07 | $24.29 | 4.73M |
| 12/22/2025 | $24.03 | $24.44 | $24.00 | $24.32 | 6.35M |
| 12/19/2025 | $23.98 | $24.27 | $23.69 | $23.80 | 12.49M |
| 12/18/2025 | $24.45 | $24.63 | $23.92 | $23.96 | 5.81M |
| 12/17/2025 | $23.56 | $24.32 | $23.56 | $24.03 | 7.52M |
| 12/16/2025 | $24.85 | $24.85 | $23.44 | $23.46 | 13.53M |
| 12/15/2025 | $25.74 | $25.99 | $24.74 | $24.86 | 13.11M |
| 12/12/2025 | $25.58 | $26.28 | $25.54 | $26.21 | 9.83M |
| 12/11/2025 | $23.79 | $25.74 | $23.79 | $25.19 | 14.20M |
| 12/10/2025 | $23.65 | $23.76 | $23.32 | $23.75 | 7.37M |
| 12/9/2025 | $23.43 | $23.89 | $23.33 | $23.81 | 6.69M |
| 12/8/2025 | $23.63 | $23.90 | $23.36 | $23.64 | 9.18M |
| 12/5/2025 | $24.24 | $24.56 | $23.60 | $23.61 | 7.30M |
| 12/4/2025 | $24.03 | $24.32 | $23.89 | $24.10 | 4.79M |
| 12/3/2025 | $24.35 | $24.60 | $24.17 | $24.21 | 4.83M |