Download MOS daily OHLC history, export CSV, and review long-term price data.
Mosaic Company (The) (MOS) — OHLC preview (1988-01-26 to 2026-07-17)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-17 | 22.46 | 22.9 | 22.08 | 22.13 | — |
| 2026-07-16 | 23.14 | 23.4 | 22.38 | 22.53 | — |
| 2026-07-15 | 23.03 | 23.24 | 22.35 | 23.04 | — |
| 2026-07-14 | 22.64 | 23.08 | 22.42 | 22.94 | — |
| 2026-07-13 | 21.71 | 22.52 | 21.73 | 22.31 | — |
| 2026-07-10 | 20.86 | 21.66 | 20.95 | 21.51 | — |
| 2026-07-09 |
| 2026-07-17 | 22.5 | 22.9 | 22.1 | 22.1 | -1.5% |
| 2026-07-16 | 23.1 | 23.4 | 22.4 | 22.5 | -2.6% |
| 2026-07-15 | 23.0 | 23.2 | 22.4 | 23.0 | +0.0% |
| 2026-07-14 | 22.6 | 23.1 | 22.4 | 22.9 | +1.3% |
| 2026-07-13 | 21.7 | 22.5 | 21.7 | 22.3 | +2.8% |
| 2026-07-10 | 20.9 | 21.7 | 21.0 | 21.5 | +3.1% |
| 2026-07-09 | 20.7 | 21.0 | 20.4 | 20.8 | +0.4% |
| 2026-07-08 | 21.2 | 21.3 | 20.6 | 20.7 | -2.4% |
| 2026-07-07 | 21.2 | 21.5 | 20.7 | 21.1 | -0.1% |
| 2026-07-06 | 21.1 | 21.4 | 20.8 | 21.2 | +0.5% |
| 2026-07-02 | 21.5 | 21.6 | 21.0 | 21.1 | -1.7% |
| 2026-07-01 | 21.1 | 21.9 | 21.0 | 21.3 | +0.9% |
| 2026-06-30 | 21.7 | 21.8 | 20.8 | 21.2 | -2.4% |
| 2026-06-29 | 22.4 | 22.6 | 21.9 | 22.4 | +0.2% |
| 2026-06-26 | 21.7 | 22.6 | 21.7 | 22.4 | +2.9% |
| 2026-06-25 | 21.2 | 21.9 | 21.1 | 21.7 | +2.6% |
| 2026-06-24 | 20.9 | 21.5 | 20.9 | 20.9 | -0.3% |
| 2026-06-23 | 21.5 | 21.8 | 21.1 | 21.3 | -1.2% |
| 2026-06-22 | 22.6 | 22.7 | 21.9 | 22.0 | -2.8% |
| 2026-06-18 | 22.6 | 23.4 | 22.6 | 22.9 | +1.1% |
| 2026-06-17 | 21.7 | 22.8 | 21.6 | 22.5 | +3.8% |
| 2026-06-16 | 22.3 | 22.7 | 21.6 | 21.7 | -2.8% |
| 2026-06-15 | 23.3 | 24.3 | 22.4 | 22.5 | -3.1% |
| 2026-06-12 | 21.5 | 22.9 | 21.4 | 22.7 | +5.5% |
| 2026-06-11 | 19.9 | 21.2 | 19.9 | 21.1 | +5.9% |
| 2026-06-10 | 21.2 | 21.5 | 19.8 | 19.8 | -6.5% |
| 2026-06-09 | 21.5 | 21.6 | 20.8 | 21.3 | -0.8% |
| 2026-06-05 | 22.8 | 22.9 | 22.0 | 22.2 | -2.5% |
| 2026-06-04 | 23.0 | 23.1 | 22.5 | 22.9 | -0.4% |
| 2026-06-03 | 23.2 | 23.9 | 23.1 | 23.3 | +0.6% |
| 20.66 |
| 21.02 |
| 20.42 |
| 20.75 |
| — |
| 2026-07-08 | 21.16 | 21.34 | 20.59 | 20.65 | — |
| 2026-07-07 | 21.15 | 21.49 | 20.68 | 21.12 | — |
| 2026-07-06 | 21.07 | 21.43 | 20.82 | 21.18 | — |
| 2026-07-02 | 21.5 | 21.58 | 20.98 | 21.13 | — |
| 2026-07-01 | 21.1 | 21.85 | 21.03 | 21.3 | — |
| 2026-06-30 | 21.71 | 21.78 | 20.84 | 21.19 | — |
| 2026-06-29 | 22.39 | 22.57 | 21.91 | 22.44 | — |
| 2026-06-26 | 21.74 | 22.58 | 21.7 | 22.38 | — |
| 2026-06-25 | 21.17 | 21.87 | 21.08 | 21.73 | — |
| 2026-06-24 | 20.93 | 21.48 | 20.85 | 20.86 | — |
| 2026-06-23 | 21.5 | 21.78 | 21.07 | 21.25 | — |
| 2026-06-22 | 22.63 | 22.74 | 21.91 | 22 | — |
| 2026-06-18 | 22.64 | 23.38 | 22.6 | 22.9 | — |
| 2026-06-17 | 21.69 | 22.76 | 21.6 | 22.51 | — |
| 2026-06-16 | 22.32 | 22.69 | 21.55 | 21.69 | — |
| 2026-06-15 | 23.25 | 24.29 | 22.4 | 22.52 | — |
| 2026-06-12 | 21.5 | 22.85 | 21.35 | 22.69 | — |
| 2026-06-11 | 19.91 | 21.2 | 19.85 | 21.09 | — |
| 2026-06-10 | 21.2 | 21.48 | 19.8 | 19.82 | — |
| 2026-06-09 | 21.45 | 21.64 | 20.75 | 21.28 | — |
| 2026-06-05 | 22.82 | 22.85 | 21.99 | 22.24 | — |
| 2026-06-04 | 23 | 23.09 | 22.45 | 22.9 | — |
| 2026-06-03 | 23.15 | 23.86 | 23.12 | 23.3 | — |