Mosaic Co (MOS)

Historical Prices For Mosaic Co (MOS)

Date Range:

2025-07-02 - 2025-10-02

Date	Open	High	Low	Close	Volume	Adjusted Close
10/01/2025	34.71	34.81	33.74	33.82	3,234,064	33.82
9/30/2025	34.68	34.90	34.44	34.68	3,493,576	34.68
9/29/2025	35.31	35.59	34.38	34.70	3,427,736	34.70
9/26/2025	34.79	35.52	34.31	35.32	3,610,085	35.32
9/25/2025	36.14	36.99	34.20	34.79	9,841,194	34.79
9/24/2025	34.17	36.03	34.05	35.93	5,156,831	35.93
9/23/2025	33.67	34.12	33.42	33.97	2,864,314	33.97
9/22/2025	33.86	33.88	33.25	33.43	3,230,522	33.43
9/19/2025	34.15	34.32	33.86	33.98	4,302,219	33.98
9/18/2025	34.02	34.36	33.43	34.22	3,572,972	34.22
9/17/2025	34.05	34.51	33.82	34.16	3,969,793	34.16
9/16/2025	34.01	34.24	33.45	33.82	3,834,631	33.82
9/15/2025	33.72	34.59	33.55	34.05	4,556,430	34.05
9/12/2025	33.60	33.80	33.49	33.65	3,338,874	33.65
9/11/2025	33.34	33.81	33.26	33.68	5,408,536	33.68
9/10/2025	32.21	33.55	32.17	33.41	4,756,758	33.41
9/09/2025	32.71	32.74	32.09	32.16	3,232,659	32.16
9/08/2025	32.44	33.02	32.35	32.58	4,959,868	32.58
9/05/2025	32.88	33.06	32.21	32.45	4,273,311	32.23
9/04/2025	32.42	32.65	32.13	32.62	4,328,472	32.40
9/03/2025	32.97	33.03	32.61	32.69	3,390,482	32.47
9/02/2025	33.16	33.40	32.97	33.25	3,176,957	33.02
8/29/2025	33.89	34.08	33.14	33.40	2,972,282	33.17
8/28/2025	33.60	33.97	33.06	33.95	3,125,086	33.72
8/27/2025	33.07	33.74	33.00	33.49	3,639,559	33.26
8/26/2025	33.06	33.33	32.80	33.30	5,165,667	33.07
8/25/2025	32.68	34.01	32.38	33.13	7,390,565	32.91
8/22/2025	32.73	32.84	32.27	32.55	3,294,805	32.33
8/21/2025	32.30	32.69	32.24	32.61	3,496,380	32.39
8/20/2025	32.43	32.72	32.04	32.45	3,590,801	32.23
8/19/2025	32.27	32.76	32.15	32.24	3,892,330	32.02
8/18/2025	32.43	32.52	31.90	32.30	6,547,156	32.08
8/15/2025	32.18	32.59	32.05	32.47	3,387,204	32.25
8/14/2025	32.04	32.12	31.74	32.10	3,417,027	31.88
8/13/2025	31.39	32.24	31.21	32.21	4,027,008	31.99
8/12/2025	32.47	32.50	31.13	31.19	8,958,949	30.98
8/11/2025	32.04	32.65	32.03	32.50	5,291,496	32.28
8/08/2025	31.96	32.29	31.56	31.98	5,400,010	31.76
8/07/2025	31.19	31.87	30.71	31.68	8,214,205	31.47
8/06/2025	31.95	32.92	30.09	30.93	18,097,804	30.72
8/05/2025	35.64	35.98	35.17	35.68	4,534,940	35.44
8/04/2025	35.42	35.77	35.20	35.52	3,599,644	35.28
8/01/2025	35.76	35.80	34.73	35.32	4,253,141	35.08
7/31/2025	35.83	36.13	35.74	36.01	3,557,054	35.77
7/30/2025	36.77	37.08	36.09	36.23	3,772,385	35.98
7/29/2025	36.51	37.05	36.00	37.02	4,532,745	36.77
7/28/2025	36.67	36.84	36.23	36.44	2,841,188	36.19
7/25/2025	37.23	37.34	36.48	36.90	6,111,319	36.65
7/24/2025	37.01	37.44	36.61	37.39	5,531,883	37.14
7/23/2025	36.59	37.53	36.41	37.18	4,831,903	36.93
7/22/2025	35.55	36.15	35.44	35.90	3,289,958	35.66
7/21/2025	36.24	36.32	35.28	35.53	3,435,340	35.29
7/18/2025	35.67	36.73	35.60	36.24	4,523,314	35.99
7/17/2025	35.30	35.50	34.71	35.27	5,249,473	35.03
7/16/2025	35.90	36.08	35.50	35.52	4,232,877	35.28
7/15/2025	36.26	36.32	35.52	35.90	4,052,305	35.66
7/14/2025	36.33	36.64	35.82	36.05	3,383,051	35.81
7/11/2025	35.67	36.48	35.46	36.45	3,420,533	36.20
7/10/2025	37.18	37.25	35.64	35.94	5,453,596	35.70
7/09/2025	37.33	37.57	36.41	37.32	3,837,887	37.07
7/08/2025	37.70	38.23	37.24	37.31	4,165,622	37.06
7/07/2025	37.33	37.74	37.21	37.69	4,873,555	37.43
7/03/2025	37.66	37.82	37.03	37.27	3,075,317	37.02