MOS Daily Statistics
MOS daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
The Mosaic Company (MOS) company overview
Mosaic is one of the largest phosphate and potash producers in the world. The company's assets include phosphate rock mines in the US and potash mines in Canada. Mosaic also runs a large fertilizer distribution operation in Brazil through its Mosaic Fertilizantes business.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 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 | — |
| 2026-08-20 | 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 | — |
| 2026-07-21 | 22.8 | 22.85 | 21.9 | 21.97 | — |
| 2026-07-20 | 22.33 | 22.48 | 21.72 | 22.41 | — |
| 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 | 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 | — |
| 2026-06-02 | 23.21 | 23.79 | 23.09 | 23.3 | — |
| 2026-06-01 | 23.77 | 23.9 | 23.14 | 23.33 | — |
| 2026-05-29 | 23.9 | 24.5 | 23.58 | 23.9 | — |
| 2026-05-28 | 23.7 | 24.15 | 23.1 | 24.06 | — |
| 2026-05-27 | 22.42 | 23.76 | 22.2 | 23.72 | — |
| 2026-05-22 | 22.06 | 22.62 | 22.01 | 22.51 | — |
| 2026-05-21 | 21.6 | 22.16 | 21.37 | 21.94 | — |
| 2026-05-20 | 21.25 | 21.97 | 21.15 | 21.86 | — |
| 2026-05-19 | 21.29 | 21.69 | 20.89 | 21.4 | — |
| 2026-05-18 | 21.72 | 21.89 | 21.11 | 21.41 | — |
| 2026-05-15 | 22.26 | 22.44 | 21.72 | 21.76 | — |
| 2026-05-14 | 22.78 | 22.87 | 22.19 | 22.68 | — |
| 2026-05-13 | 22.67 | 23.58 | 22.51 | 22.78 | — |
| 2026-05-12 | 21.85 | 22.55 | 21.31 | 22.39 | — |
| 2026-05-11 | 21.89 | 22.42 | 21.17 | 21.79 | — |
| 2026-05-08 | 22.97 | 23.26 | 22.17 | 22.19 | — |
| 2026-05-07 | 23.55 | 23.6 | 22.88 | 22.91 | — |
| 2026-05-06 | 23.25 | 23.87 | 22.98 | 23.56 | — |
| 2026-05-05 | 22.89 | 23.32 | 22.75 | 23.26 | — |
| 2026-05-04 | 23.11 | 23.33 | 22.89 | 22.97 | — |
| 2026-05-01 | 23.37 | 23.5 | 22.92 | 23.15 | — |
| 2026-04-30 | 22.95 | 23.59 | 22.9 | 23.27 | — |
| 2026-04-29 | 23.24 | 23.26 | 22.75 | 23.03 | — |
| 2026-04-28 | 23.49 | 23.59 | 22.74 | 23.19 | — |
| 2026-04-27 | 24.2 | 24.5 | 22.94 | 23.22 | — |
| 2026-04-24 | 24.2 | 24.28 | 23.49 | 24 | — |
| 2026-04-23 | 24.44 | 24.65 | 24.04 | 24.28 | — |
| 2026-04-22 | 24.44 | 24.94 | 24.23 | 24.52 | — |
| 2026-04-21 | 24.17 | 24.6 | 24.04 | 24.2 | — |
| 2026-04-20 | 24.26 | 24.35 | 23.91 | 24.11 | — |
| 2026-04-17 | 24.23 | 24.66 | 24.07 | 24.57 | — |
| 2026-04-16 | 24.11 | 24.84 | 23.77 | 24.73 | — |
| 2026-04-15 | 23.86 | 24.31 | 23.55 | 23.73 | — |
| 2026-04-14 | 24.51 | 24.59 | 23.91 | 23.94 | — |