NYSE - Delayed Quote USD

The Mosaic Company (MOS)

31.00 +0.53 (+1.74%)
At close: April 19 at 4:00 PM EDT
30.62 -0.38 (-1.23%)
After hours: April 19 at 7:40 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 30.36 31.08 30.29 31.00 31.00 2,951,300
Apr 18, 2024 30.66 30.86 30.35 30.47 30.47 3,411,200
Apr 17, 2024 30.60 30.94 30.26 30.29 30.29 3,003,400
Apr 16, 2024 30.75 30.84 30.40 30.42 30.42 3,561,400
Apr 15, 2024 31.40 31.65 30.74 30.96 30.96 3,363,300
Apr 12, 2024 31.93 32.03 30.91 31.12 31.12 3,564,300
Apr 11, 2024 32.59 32.66 31.83 32.08 32.08 3,736,200
Apr 10, 2024 33.00 33.17 32.15 32.68 32.68 4,164,000
Apr 9, 2024 32.82 33.32 32.54 33.31 33.31 3,996,400
Apr 8, 2024 33.16 33.44 32.47 32.56 32.56 3,626,700
Apr 5, 2024 32.53 33.08 32.42 32.95 32.95 4,266,600
Apr 4, 2024 32.81 33.00 32.44 32.78 32.78 5,200,300
Apr 3, 2024 32.19 32.59 31.97 32.55 32.55 3,258,900
Apr 2, 2024 32.45 32.88 31.88 32.11 32.11 4,546,100
Apr 1, 2024 32.78 32.91 32.24 32.43 32.43 4,939,900
Mar 28, 2024 32.18 32.57 31.47 32.46 32.46 7,077,900
Mar 27, 2024 30.61 32.02 30.53 32.01 32.01 4,885,600
Mar 26, 2024 30.88 31.30 30.43 30.50 30.50 5,368,800
Mar 25, 2024 31.33 31.75 31.18 31.29 31.29 3,864,300
Mar 22, 2024 32.06 32.14 31.11 31.18 31.18 4,084,900
Mar 21, 2024 32.30 32.49 32.03 32.04 32.04 3,311,100
Mar 20, 2024 32.03 32.45 31.85 32.27 32.27 3,562,200
Mar 19, 2024 32.16 32.21 31.83 32.16 32.16 3,276,400
Mar 18, 2024 32.19 32.60 31.80 32.22 32.22 4,053,400
Mar 15, 2024 31.50 32.17 31.47 32.10 32.10 9,151,000
Mar 14, 2024 31.73 31.99 31.33 31.63 31.63 5,022,800
Mar 13, 2024 31.41 32.23 31.37 31.95 31.95 3,743,100
Mar 12, 2024 31.76 31.76 31.06 31.36 31.36 3,321,700
Mar 11, 2024 31.49 31.94 31.34 31.65 31.65 3,710,200
Mar 8, 2024 32.08 32.25 31.51 31.59 31.59 3,036,900
Mar 7, 2024 31.73 32.54 31.60 31.93 31.93 4,050,800
Mar 6, 2024 0.21 Dividend
Mar 6, 2024 31.46 31.79 31.19 31.45 31.45 3,406,000
Mar 5, 2024 31.06 31.91 30.96 31.24 31.03 5,022,400
Mar 4, 2024 31.59 31.69 31.10 31.29 31.08 6,875,200
Mar 1, 2024 31.80 31.86 31.42 31.63 31.42 7,706,100
Feb 29, 2024 30.57 31.27 30.47 31.16 30.95 9,124,900
Feb 28, 2024 30.84 31.60 30.80 30.89 30.68 6,601,300
Feb 27, 2024 31.82 31.94 31.19 31.22 31.01 4,620,400
Feb 26, 2024 31.27 31.86 31.11 31.64 31.43 4,272,200
Feb 23, 2024 31.88 32.12 31.28 31.48 31.27 6,119,500
Feb 22, 2024 31.90 32.51 31.22 32.22 32.00 11,504,500
Feb 21, 2024 30.16 30.54 29.86 30.23 30.03 6,316,300
Feb 20, 2024 30.30 30.50 30.00 30.36 30.16 5,996,900
Feb 16, 2024 30.16 30.59 29.83 30.55 30.34 5,126,700
Feb 15, 2024 29.43 30.60 29.43 30.14 29.94 6,094,200
Feb 14, 2024 29.64 29.82 29.25 29.55 29.35 6,270,800
Feb 13, 2024 30.19 30.52 29.27 29.51 29.31 5,051,500
Feb 12, 2024 30.06 30.83 29.99 30.59 30.38 5,199,300
Feb 9, 2024 30.23 30.49 29.82 29.92 29.72 5,869,700
Feb 8, 2024 30.37 30.37 29.87 30.09 29.89 3,503,900
Feb 7, 2024 30.46 30.64 29.82 30.37 30.17 5,200,400
Feb 6, 2024 29.90 30.56 29.74 30.35 30.15 5,356,300
Feb 5, 2024 30.27 30.45 29.92 29.93 29.73 5,056,900
Feb 2, 2024 30.61 30.95 30.21 30.86 30.65 4,420,000
Feb 1, 2024 31.22 31.38 30.53 30.87 30.66 8,121,700
Jan 31, 2024 31.67 31.76 30.71 30.71 30.50 5,742,200
Jan 30, 2024 31.78 32.17 31.59 31.78 31.57 4,111,400
Jan 29, 2024 32.10 32.23 31.72 32.12 31.90 3,622,100
Jan 26, 2024 32.23 32.33 31.97 32.23 32.01 3,570,600
Jan 25, 2024 32.35 32.42 31.64 32.05 31.83 3,341,400
Jan 24, 2024 32.15 32.52 31.82 31.96 31.75 3,972,600
Jan 23, 2024 32.37 33.00 32.20 32.21 31.99 4,803,600
Jan 22, 2024 31.95 32.31 31.48 32.00 31.78 5,460,500
Jan 19, 2024 32.21 32.30 31.55 32.10 31.88 6,090,000
Jan 18, 2024 31.77 32.15 31.33 32.12 31.90 6,601,300
Jan 17, 2024 31.90 32.06 31.33 31.62 31.41 5,134,800
Jan 16, 2024 32.53 32.53 31.96 32.37 32.15 4,792,800
Jan 12, 2024 33.67 33.71 32.42 32.78 32.56 6,683,700
Jan 11, 2024 33.62 33.79 33.17 33.37 33.15 5,894,100
Jan 10, 2024 33.88 34.09 33.41 33.67 33.44 4,019,100
Jan 9, 2024 35.14 35.32 34.12 34.19 33.96 5,249,300
Jan 8, 2024 35.05 35.49 34.52 35.39 35.15 4,299,800
Jan 5, 2024 35.77 36.03 35.22 35.52 35.28 6,485,500
Jan 4, 2024 36.92 37.00 35.56 35.72 35.48 4,479,900
Jan 3, 2024 36.07 37.30 35.75 36.65 36.40 3,640,400
Jan 2, 2024 35.65 36.99 35.63 36.48 36.23 3,820,200
Dec 29, 2023 35.93 36.06 35.48 35.73 35.49 2,500,800
Dec 28, 2023 36.55 36.73 36.09 36.11 35.87 2,146,900
Dec 27, 2023 36.24 36.69 36.24 36.55 36.30 2,178,500
Dec 26, 2023 36.34 36.60 36.16 36.41 36.17 1,924,100
Dec 22, 2023 36.50 36.93 36.05 36.21 35.97 3,040,300
Dec 21, 2023 36.16 36.49 35.65 36.33 36.09 3,932,900
Dec 20, 2023 37.55 37.63 35.97 35.98 35.74 5,733,600
Dec 19, 2023 37.37 38.30 37.21 38.15 37.89 4,210,400
Dec 18, 2023 37.48 37.71 36.96 37.00 36.75 4,181,500
Dec 15, 2023 36.83 37.30 36.23 36.62 36.37 9,178,800
Dec 14, 2023 37.37 38.06 36.98 37.10 36.85 4,370,500
Dec 13, 2023 34.66 36.54 34.56 36.46 36.21 3,989,800
Dec 12, 2023 35.53 35.72 34.66 34.77 34.54 2,656,400
Dec 11, 2023 35.40 35.95 35.23 35.89 35.65 2,862,600
Dec 8, 2023 36.00 36.23 35.31 35.68 35.44 3,011,300
Dec 7, 2023 35.52 36.44 35.35 35.91 35.67 3,615,200
Dec 6, 2023 0.20 Dividend
Dec 6, 2023 35.23 35.76 34.98 35.08 34.84 3,293,600
Dec 5, 2023 35.94 36.22 35.06 35.15 34.72 3,920,500
Dec 4, 2023 36.35 36.96 36.02 36.11 35.66 3,478,100
Dec 1, 2023 35.96 37.13 35.82 36.90 36.44 3,337,100
Nov 30, 2023 36.47 36.50 35.61 35.89 35.45 8,429,900
Nov 29, 2023 36.50 36.75 36.12 36.42 35.97 2,970,700
Nov 28, 2023 35.99 36.42 35.44 36.28 35.83 2,657,900
Nov 27, 2023 36.11 36.17 35.68 36.00 35.55 2,728,300
Nov 24, 2023 36.11 36.94 36.10 36.41 35.96 1,381,900
Nov 22, 2023 35.67 36.07 35.10 36.01 35.56 2,337,600
Nov 21, 2023 36.03 36.23 35.44 35.92 35.48 3,485,100
Nov 20, 2023 36.15 36.25 35.51 36.21 35.76 3,273,700
Nov 17, 2023 37.05 37.18 35.73 36.15 35.70 3,667,900
Nov 16, 2023 36.84 37.64 36.17 36.78 36.32 3,546,600
Nov 15, 2023 36.00 37.49 35.99 37.31 36.85 4,338,200
Nov 14, 2023 35.37 36.35 35.37 35.91 35.47 4,344,400
Nov 13, 2023 33.50 34.67 33.45 34.50 34.07 4,395,000
Nov 10, 2023 33.50 33.73 33.01 33.64 33.22 3,196,000
Nov 9, 2023 33.28 34.70 33.21 33.62 33.20 5,354,300
Nov 8, 2023 31.88 33.51 31.60 32.77 32.36 6,053,500
Nov 7, 2023 32.33 32.33 31.74 31.93 31.53 4,350,700
Nov 6, 2023 33.45 33.51 32.41 32.48 32.08 4,736,100
Nov 3, 2023 33.00 34.15 33.00 33.36 32.95 5,555,200
Nov 2, 2023 32.25 33.68 32.12 33.66 33.24 4,324,000
Nov 1, 2023 32.63 32.74 31.95 32.29 31.89 3,423,000
Oct 31, 2023 33.19 33.28 32.23 32.48 32.08 3,635,600
Oct 30, 2023 33.64 34.12 33.24 33.48 33.07 2,628,700
Oct 27, 2023 33.71 33.74 32.90 33.09 32.68 2,539,600
Oct 26, 2023 33.58 33.93 33.36 33.66 33.24 2,480,400
Oct 25, 2023 33.82 33.94 33.02 33.36 32.95 3,453,300
Oct 24, 2023 33.91 34.67 33.87 34.16 33.74 2,535,200
Oct 23, 2023 33.88 34.70 33.53 33.68 33.26 3,759,300
Oct 20, 2023 36.08 36.20 35.19 35.41 34.97 2,383,000
Oct 19, 2023 36.44 37.23 36.30 36.44 35.99 2,868,800
Oct 18, 2023 36.86 37.14 36.42 36.68 36.23 2,459,400
Oct 17, 2023 36.15 37.42 36.15 37.13 36.67 4,108,900
Oct 16, 2023 36.82 37.03 36.36 36.39 35.94 2,438,500
Oct 13, 2023 36.48 37.00 35.96 36.36 35.91 3,472,600
Oct 12, 2023 36.37 36.46 35.40 36.14 35.69 2,970,700
Oct 11, 2023 36.42 37.02 35.85 36.13 35.68 2,580,300
Oct 10, 2023 36.14 36.91 36.08 36.48 36.03 4,616,100
Oct 9, 2023 33.95 36.01 33.95 35.98 35.53 4,787,200
Oct 6, 2023 33.83 34.15 33.17 33.69 33.27 2,436,700
Oct 5, 2023 33.31 34.24 33.31 34.00 33.58 4,681,600
Oct 4, 2023 34.12 34.16 33.29 33.60 33.18 3,855,800
Oct 3, 2023 34.55 35.01 33.90 33.99 33.57 3,247,200
Oct 2, 2023 35.85 35.85 34.64 35.02 34.59 3,505,400
Sep 29, 2023 35.97 36.38 35.26 35.60 35.16 4,128,300
Sep 28, 2023 35.25 36.09 35.15 35.84 35.40 2,310,700
Sep 27, 2023 35.83 35.89 35.14 35.20 34.76 2,963,100
Sep 26, 2023 35.65 36.32 35.17 35.40 34.96 3,470,500
Sep 25, 2023 35.58 36.20 35.55 36.11 35.66 3,245,400
Sep 22, 2023 37.41 37.50 35.70 35.80 35.36 4,848,400
Sep 21, 2023 36.89 37.57 36.29 37.11 36.65 5,504,300
Sep 20, 2023 39.50 40.58 36.91 37.05 36.59 9,054,700
Sep 19, 2023 38.43 39.47 38.38 39.36 38.87 4,801,400
Sep 18, 2023 38.64 38.94 37.85 38.08 37.61 2,747,600
Sep 15, 2023 38.80 39.48 38.33 38.39 37.91 9,824,800
Sep 14, 2023 37.74 38.95 37.37 38.84 38.36 3,103,000
Sep 13, 2023 37.53 37.76 36.95 37.19 36.73 2,802,000
Sep 12, 2023 37.20 37.95 37.03 37.36 36.90 3,349,800
Sep 11, 2023 37.85 38.55 37.07 37.11 36.65 3,814,400
Sep 8, 2023 36.94 37.67 36.85 37.65 37.18 4,416,000
Sep 7, 2023 37.79 38.23 36.38 36.68 36.23 5,882,100
Sep 6, 2023 0.20 Dividend
Sep 6, 2023 39.02 39.32 37.82 38.19 37.72 2,786,700
Sep 5, 2023 40.10 40.67 39.29 39.44 38.75 2,908,500
Sep 1, 2023 39.32 40.03 39.32 39.85 39.16 2,597,500
Aug 31, 2023 38.94 39.25 38.56 38.85 38.17 4,464,100
Aug 30, 2023 38.86 39.05 38.26 38.83 38.16 2,149,800
Aug 29, 2023 38.32 38.97 38.02 38.92 38.24 2,922,400
Aug 28, 2023 38.99 39.43 38.21 38.28 37.61 3,512,600
Aug 25, 2023 38.77 39.47 38.65 38.99 38.31 3,623,300
Aug 24, 2023 37.92 38.67 37.27 38.54 37.87 2,434,500
Aug 23, 2023 38.66 38.71 37.80 38.21 37.55 2,821,800
Aug 22, 2023 39.52 39.85 38.81 38.86 38.18 1,658,200
Aug 21, 2023 39.75 39.89 39.13 39.54 38.85 1,649,700
Aug 18, 2023 38.72 39.53 38.56 39.51 38.82 2,400,100
Aug 17, 2023 39.42 39.87 39.23 39.29 38.61 1,872,600
Aug 16, 2023 39.09 39.65 39.03 39.17 38.49 1,742,200
Aug 15, 2023 40.01 40.18 39.02 39.21 38.53 2,833,100
Aug 14, 2023 40.54 40.71 40.04 40.61 39.90 3,440,200
Aug 11, 2023 41.53 42.18 41.52 41.69 40.97 2,049,800
Aug 10, 2023 42.70 42.81 41.50 41.53 40.81 3,306,300
Aug 9, 2023 41.99 42.57 41.82 42.41 41.67 3,495,200
Aug 8, 2023 40.80 41.81 40.55 41.76 41.03 2,737,800
Aug 7, 2023 41.22 42.28 41.20 41.70 40.98 3,464,400
Aug 4, 2023 40.93 42.11 40.72 41.24 40.52 3,430,400
Aug 3, 2023 40.35 41.13 39.16 40.80 40.09 4,572,400
Aug 2, 2023 39.30 41.78 38.80 40.73 40.02 7,216,600
Aug 1, 2023 40.81 40.96 39.95 40.23 39.53 3,845,800
Jul 31, 2023 40.13 40.83 40.05 40.76 40.05 2,461,700
Jul 28, 2023 40.54 40.66 39.97 40.22 39.52 2,591,500
Jul 27, 2023 40.67 40.78 39.88 39.94 39.25 3,156,900
Jul 26, 2023 39.78 40.69 39.77 40.46 39.76 4,018,700
Jul 25, 2023 39.53 40.34 39.29 39.79 39.10 3,559,400
Jul 24, 2023 38.94 39.88 38.72 39.53 38.84 3,719,800
Jul 21, 2023 38.40 38.82 37.89 38.56 37.89 3,292,000
Jul 20, 2023 38.49 38.82 37.62 38.64 37.97 5,180,200
Jul 19, 2023 37.68 38.54 37.45 38.03 37.37 5,193,000
Jul 18, 2023 36.12 38.16 35.95 37.53 36.88 4,918,200
Jul 17, 2023 35.96 36.35 35.70 35.76 35.14 3,640,200
Jul 14, 2023 36.64 36.68 35.36 35.74 35.12 3,526,300
Jul 13, 2023 35.87 36.45 35.68 36.18 35.55 4,087,100
Jul 12, 2023 37.09 37.26 35.82 35.88 35.26 3,896,800
Jul 11, 2023 36.00 36.65 35.55 36.57 35.93 3,009,400
Jul 10, 2023 36.05 36.56 35.81 35.82 35.20 4,619,400
Jul 7, 2023 34.87 37.18 34.81 36.75 36.11 6,363,200
Jul 6, 2023 34.83 34.92 33.69 34.88 34.27 3,581,700
Jul 5, 2023 35.61 35.75 34.95 35.21 34.60 3,991,500
Jul 3, 2023 34.94 36.18 34.90 35.74 35.12 2,039,300
Jun 30, 2023 35.09 35.57 34.74 35.00 34.39 4,140,400
Jun 29, 2023 34.12 34.82 33.97 34.78 34.18 2,458,300
Jun 28, 2023 34.58 34.70 33.88 33.93 33.34 3,194,900
Jun 27, 2023 34.20 34.78 33.32 34.74 34.14 3,583,500
Jun 26, 2023 34.56 34.90 34.23 34.35 33.75 3,461,800
Jun 23, 2023 34.63 34.63 33.94 34.21 33.62 5,588,300
Jun 22, 2023 35.42 35.62 34.64 35.09 34.48 2,985,200
Jun 21, 2023 34.74 35.86 34.63 35.50 34.88 4,106,200
Jun 20, 2023 35.40 35.40 34.24 34.77 34.17 3,906,300
Jun 16, 2023 35.43 35.93 34.86 35.82 35.20 12,259,700
Jun 15, 2023 35.06 35.72 35.06 35.28 34.67 3,330,200
Jun 14, 2023 36.06 36.18 34.42 34.99 34.38 4,273,300
Jun 13, 2023 35.83 36.60 35.50 36.26 35.63 6,273,400
Jun 12, 2023 34.75 35.91 34.67 35.52 34.90 4,201,600
Jun 9, 2023 35.04 35.38 34.65 35.08 34.47 4,016,200
Jun 8, 2023 36.15 36.58 34.44 34.93 34.32 4,583,900
Jun 7, 2023 34.95 36.43 34.85 36.28 35.65 4,696,400
Jun 6, 2023 32.00 34.73 32.00 34.60 34.00 4,123,200
Jun 5, 2023 33.35 33.86 32.85 33.24 32.66 4,527,700
Jun 2, 2023 32.48 33.51 32.36 33.08 32.51 4,537,900
Jun 1, 2023 32.20 32.25 31.44 31.71 31.16 4,853,200
May 31, 2023 0.20 Dividend
May 31, 2023 32.77 32.77 31.76 31.96 31.40 10,487,600
May 30, 2023 33.50 33.67 32.60 33.35 32.57 4,122,500
May 26, 2023 34.76 34.92 33.76 33.89 33.10 3,627,600
May 25, 2023 34.68 35.02 34.02 34.17 33.37 3,992,200
May 24, 2023 35.67 35.79 34.94 35.16 34.34 3,101,800
May 23, 2023 35.93 36.11 35.30 35.68 34.85 2,870,100
May 22, 2023 35.90 36.35 35.23 35.98 35.14 2,540,900
May 19, 2023 36.05 36.34 35.47 35.76 34.93 3,193,000
May 18, 2023 35.18 35.85 34.92 35.79 34.96 3,845,000
May 17, 2023 35.20 35.31 34.46 35.23 34.41 7,285,200
May 16, 2023 36.14 36.40 35.19 35.26 34.44 3,571,100
May 15, 2023 35.71 36.60 35.52 36.60 35.75 4,315,500
May 12, 2023 35.77 35.96 34.81 35.35 34.53 5,842,400
May 11, 2023 35.30 36.17 34.70 35.95 35.11 5,997,500
May 10, 2023 37.69 38.09 36.20 36.90 36.04 4,202,600
May 9, 2023 37.30 37.58 36.77 37.17 36.30 4,847,800
May 8, 2023 39.78 40.20 37.79 37.82 36.94 4,325,200
May 5, 2023 39.01 39.27 37.70 39.11 38.20 3,615,600
May 4, 2023 42.08 42.38 38.30 38.59 37.69 7,578,500
May 3, 2023 43.85 43.85 42.84 42.87 41.87 3,887,300
May 2, 2023 43.25 43.99 41.80 43.33 42.32 3,471,200
May 1, 2023 43.01 43.84 42.65 43.59 42.58 3,140,400
Apr 28, 2023 41.89 42.98 41.49 42.85 41.85 4,501,400
Apr 27, 2023 42.57 42.64 41.84 42.08 41.10 3,690,000
Apr 26, 2023 42.74 42.90 41.84 42.18 41.20 3,156,700
Apr 25, 2023 43.53 43.70 42.30 42.67 41.68 3,728,500
Apr 24, 2023 43.93 44.44 43.67 44.43 43.40 4,716,200
Apr 21, 2023 44.47 44.47 43.02 44.05 43.02 6,752,600
Apr 20, 2023 44.90 45.33 44.59 44.82 43.78 3,437,400

Related Tickers

NTR Nutrien Ltd.
52.78
+0.25%
 
CF CF Industries Holdings, Inc.
79.47
-0.15%
 
FMC FMC Corporation
57.82
+1.55%
 
IPI Intrepid Potash, Inc.
19.66
+0.72%
 
CTVA Corteva, Inc.
54.80
+1.56%
 
SMG The Scotts Miracle-Gro Company
66.74
-1.80%
 
ICL ICL Group Ltd
4.7100
+1.07%
 
NTR.TO Nutrien Ltd.
72.56
+0.07%
 
UAN CVR Partners, LP
76.58
+0.96%
 
BIOX Bioceres Crop Solutions Corp.
12.12
-0.90%