MOS·Historical Data
Explore MOS's full daily price history. Download OHLC data as CSV and track long-term trends.
Mosaic Company (The) (MOS) — OHLC preview (1988-01-26 to 2026-10-16)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-16 | 19.02 | 19.12 | 18.58 | 18.82 | — |
| 2026-10-15 | 19.1 | 19.17 | 18.54 | 18.95 | — |
| 2026-10-14 | 19.02 | 19.4 | 18.88 | 19.01 | — |
| 2026-10-13 | 18.89 | 19.31 | 18.87 | 19.18 | — |
| 2026-10-12 | 18.81 | 19 | 18.41 | 18.85 | — |
| 2026-10-09 | 19.81 | 19.88 | 18.68 | 18.74 | — |
| 2026-10-08 | 19.8 | 20.15 | 19.63 | 19.73 | — |
| 2026-10-07 | 20.95 | 21.06 | 19.85 | 19.97 | — |
| 2026-10-06 | 21.3 | 21.49 | 20.85 | 20.94 | — |
| 2026-10-05 | 20.89 | 21.45 | 20.44 | 21.29 | — |
| 2026-10-02 | 21.64 | 22 | 21.06 | 21.07 | — |
| 2026-10-01 | 21.3 | 21.58 | 20.38 | 21.55 | — |
| 2026-09-30 | 22.61 | 22.85 | 21.53 | 21.65 | — |
| 2026-09-29 | 22.25 | 22.59 | 22.08 | 22.42 | — |
| 2026-09-28 | 22.76 | 22.75 | 22.15 | 22.25 | — |
| 2026-09-25 | 23.7 | 23.65 | 22.66 | 23.01 | — |
| 2026-09-24 | 24.3 | 24.42 | 23.18 | 23.69 | — |
| 2026-09-23 | 24.5 | 25.07 | 24.3 | 24.37 | — |
| 2026-09-21 | 24.72 | 24.94 | 23.03 | 24.07 | — |
| 2026-09-18 | 25.36 | 25.31 | 24.46 | 24.48 | — |
| 2026-09-17 | 25.07 | 25.75 | 24.95 | 25.39 | — |
| 2026-09-16 | 25.4 | 25.4 | 24.35 | 24.79 | — |
| 2026-09-15 | 24.96 | 25.65 | 24.61 | 25.46 | — |
| 2026-09-14 | 24.81 | 25.16 | 24.47 | 25.05 | — |
| 2026-09-11 | 25.43 | 25.98 | 25.05 | 25.19 | — |
| 2026-09-10 | 25.97 | 26.5 | 25.4 | 25.4 | — |
| 2026-09-09 | 26.8 | 26.95 | 26.08 | 26.21 | — |
| 2026-09-08 | 26.15 | 26.88 | 26.02 | 26.53 | — |
| 2026-09-04 | 25 | 26.04 | 24.77 | 25.85 | — |
| 2026-09-02 | 24.7 | 26 | 24.63 | 25.78 | — |