Download MOS daily OHLC history, export CSV, and review long-term price data.
Mosaic Company (The) (MOS) — OHLC preview (1988-01-26 to 2026-09-02)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-02 | 24.7 | 26 | 24.63 | 25.78 | — |
| 2026-09-01 | 23.94 | 25.2 | 23.42 | 24.78 | — |
| 2026-08-31 | 23.68 | 24.5 | 23.82 | 24.12 | — |
| 2026-08-27 | 24 | 24 | 23.32 | 23.76 | — |
| 2026-08-26 | 24.84 | 25.2 | 24.14 | 24.16 | — |
| 2026-08-25 | 23.77 | 24.4 | 23.66 | 24.27 | — |
| 2026-08-24 | 24.62 | 25.18 | 23.59 | 24 | — |
| 2026-08-21 | 23.77 | 24.76 | 23.55 | 24.41 |
| 2026-09-02 | 24.7 | 26.0 | 24.6 | 25.8 | +4.4% |
| 2026-09-01 | 23.9 | 25.2 | 23.4 | 24.8 | +3.5% |
| 2026-08-31 | 23.7 | 24.5 | 23.8 | 24.1 | +1.9% |
| 2026-08-27 | 24.0 | 24.0 | 23.3 | 23.8 | -1.0% |
| 2026-08-26 | 24.8 | 25.2 | 24.1 | 24.2 | -2.7% |
| 2026-08-25 | 23.8 | 24.4 | 23.7 | 24.3 | +2.1% |
| 2026-08-24 | 24.6 | 25.2 | 23.6 | 24.0 | -2.5% |
| 2026-08-21 | 23.8 | 24.8 | 23.6 | 24.4 | +2.7% |
| 2026-08-20 | 22.5 | 23.4 | 22.3 | 23.4 | +4.0% |
| 2026-08-19 | 21.6 | 22.5 | 21.6 | 22.2 | +2.7% |
| 2026-08-18 | 21.2 | 21.4 | 21.1 | 21.1 | -0.4% |
| 2026-08-17 | 21.6 | 21.7 | 20.8 | 21.2 | -1.8% |
| 2026-08-14 | 21.7 | 22.0 | 21.5 | 21.6 | -0.6% |
| 2026-08-13 | 22.6 | 23.0 | 21.4 | 21.8 | -3.6% |
| 2026-08-12 | 23.1 | 23.1 | 22.4 | 22.6 | -2.0% |
| 2026-08-11 | 23.4 | 23.6 | 23.1 | 23.1 | -1.1% |
| 2026-08-10 | 22.9 | 23.5 | 22.4 | 23.5 | +2.6% |
| 2026-08-07 | 23.3 | 23.4 | 22.9 | 23.1 | -0.9% |
| 2026-08-06 | 23.0 | 24.0 | 22.4 | 23.5 | +2.0% |
| 2026-08-05 | 21.7 | 23.9 | 21.4 | 23.4 | +7.9% |
| 2026-08-04 | 21.9 | 22.7 | 21.7 | 22.7 | +3.7% |
| 2026-08-03 | 22.3 | 22.4 | 21.6 | 21.8 | -2.1% |
| 2026-07-31 | 22.7 | 23.0 | 22.1 | 22.1 | -2.3% |
| 2026-07-30 | 22.6 | 23.0 | 22.3 | 22.8 | +0.6% |
| 2026-07-29 | 23.0 | 23.2 | 22.3 | 22.6 | -1.6% |
| 2026-07-28 | 22.8 | 23.2 | 22.7 | 23.1 | +1.4% |
| 2026-07-27 | 22.4 | 22.7 | 22.0 | 22.3 | -0.4% |
| 2026-07-24 | 22.3 | 22.8 | 22.2 | 22.3 | +0.2% |
| 2026-07-23 | 23.0 | 23.3 | 22.1 | 22.3 | -3.3% |
| 2026-07-22 | 22.6 | 23.0 | 22.3 | 22.8 | +1.0% |
| — |
| 2026-08-20 | 22.46 | 23.44 | 22.31 | 23.35 | — |
| 2026-08-19 | 21.64 | 22.53 | 21.62 | 22.23 | — |
| 2026-08-18 | 21.23 | 21.43 | 21.05 | 21.14 | — |
| 2026-08-17 | 21.62 | 21.65 | 20.82 | 21.23 | — |
| 2026-08-14 | 21.74 | 22.01 | 21.53 | 21.61 | — |
| 2026-08-13 | 22.6 | 23.03 | 21.42 | 21.78 | — |
| 2026-08-12 | 23.07 | 23.07 | 22.35 | 22.6 | — |
| 2026-08-11 | 23.36 | 23.61 | 23.06 | 23.1 | — |
| 2026-08-10 | 22.88 | 23.48 | 22.42 | 23.47 | — |
| 2026-08-07 | 23.27 | 23.4 | 22.85 | 23.06 | — |
| 2026-08-06 | 23 | 23.95 | 22.44 | 23.46 | — |
| 2026-08-05 | 21.7 | 23.9 | 21.44 | 23.41 | — |
| 2026-08-04 | 21.9 | 22.74 | 21.71 | 22.71 | — |
| 2026-08-03 | 22.27 | 22.43 | 21.61 | 21.81 | — |
| 2026-07-31 | 22.65 | 22.98 | 22.07 | 22.12 | — |
| 2026-07-30 | 22.64 | 22.97 | 22.31 | 22.77 | — |
| 2026-07-29 | 22.98 | 23.15 | 22.31 | 22.62 | — |
| 2026-07-28 | 22.77 | 23.17 | 22.69 | 23.08 | — |
| 2026-07-27 | 22.42 | 22.73 | 22.02 | 22.34 | — |
| 2026-07-24 | 22.25 | 22.77 | 22.19 | 22.3 | — |
| 2026-07-23 | 23.03 | 23.27 | 22.09 | 22.28 | — |
| 2026-07-22 | 22.55 | 22.99 | 22.29 | 22.78 | — |