Mosaic Co (MOS)

Historical Prices For Mosaic Co (MOS)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	26.25	26.52	26.00	26.47	3,567,667	26.47
4/01/2025	27.13	27.19	26.43	26.80	3,917,886	26.80
3/31/2025	26.85	27.21	26.65	27.01	4,011,184	27.01
3/28/2025	27.51	27.80	27.15	27.25	3,660,046	27.25
3/27/2025	27.00	27.72	26.83	27.48	3,460,498	27.48
3/26/2025	27.20	27.38	26.83	27.12	4,979,836	27.12
3/25/2025	27.68	27.90	26.64	27.18	8,391,740	27.18
3/24/2025	27.83	28.12	27.36	27.63	4,534,489	27.63
3/21/2025	28.18	28.31	27.76	27.83	7,382,930	27.83
3/20/2025	28.23	28.66	27.80	28.38	7,319,433	28.38
3/19/2025	27.86	28.34	27.54	27.97	8,366,003	27.97
3/18/2025	26.72	27.40	26.61	27.20	7,324,575	27.20
3/17/2025	25.92	26.70	25.92	26.53	4,553,621	26.53
3/14/2025	25.40	25.99	25.29	25.90	4,969,502	25.90
3/13/2025	24.71	25.43	24.58	25.06	5,091,804	25.06
3/12/2025	24.92	25.11	24.59	24.69	4,301,062	24.69
3/11/2025	24.76	25.11	24.40	24.86	5,235,009	24.86
3/10/2025	25.11	25.77	24.65	24.88	5,872,924	24.88
3/07/2025	24.76	25.75	24.72	25.14	6,437,825	25.14
3/06/2025	23.94	25.07	23.94	24.72	5,430,447	24.72
3/05/2025	23.70	24.44	23.42	24.13	5,628,201	23.91
3/04/2025	22.98	23.73	22.48	23.08	12,491,227	22.87
3/03/2025	24.90	24.90	23.15	23.33	7,803,377	23.12
2/28/2025	24.50	24.73	23.05	23.92	35,052,991	23.70
2/27/2025	25.42	25.51	25.04	25.09	4,712,547	24.86
2/26/2025	25.47	25.66	25.01	25.22	4,166,677	24.99
2/25/2025	25.40	25.81	25.18	25.51	5,944,392	25.28
2/24/2025	25.80	25.90	25.27	25.34	3,647,243	25.11
2/21/2025	26.75	26.86	25.68	25.76	5,590,624	25.53
2/20/2025	27.29	27.43	26.14	26.62	5,755,472	26.38
2/19/2025	26.76	27.26	26.62	27.13	4,816,223	26.88
2/18/2025	26.59	27.14	26.26	27.12	4,505,935	26.87
2/14/2025	26.60	26.78	26.38	26.51	3,089,444	26.27
2/13/2025	26.26	26.69	25.93	26.43	3,200,869	26.19
2/12/2025	26.60	26.98	25.34	26.14	7,169,875	25.90
2/11/2025	27.25	27.45	26.77	26.95	3,661,057	26.70
2/10/2025	27.16	27.54	26.71	27.43	3,747,137	27.18
2/07/2025	26.45	26.90	26.25	26.85	4,642,501	26.61
2/06/2025	28.01	28.12	26.35	26.49	6,560,546	26.25
2/05/2025	28.16	28.69	27.78	27.80	7,688,218	27.55
2/04/2025	27.50	28.40	27.39	28.21	3,692,224	27.95
2/03/2025	26.97	27.28	26.16	27.06	6,843,766	26.81
1/31/2025	28.51	28.55	27.69	27.89	3,160,346	27.64
1/30/2025	28.67	28.74	28.27	28.58	3,658,536	28.32
1/29/2025	28.21	28.83	28.14	28.68	3,630,863	28.42
1/28/2025	28.10	28.24	27.75	28.18	3,871,954	27.92
1/27/2025	28.50	28.59	27.88	27.99	3,659,258	27.73
1/24/2025	28.92	28.93	28.09	28.21	4,983,614	27.95
1/23/2025	27.72	28.85	27.64	28.80	4,814,312	28.54
1/22/2025	27.83	28.75	27.77	27.80	6,783,478	27.55
1/21/2025	26.95	27.16	26.61	27.11	4,686,404	26.86
1/17/2025	26.85	27.31	26.60	27.14	4,350,785	26.89
1/16/2025	26.91	26.98	26.56	26.72	4,254,187	26.48
1/15/2025	27.49	27.56	26.96	27.02	4,189,693	26.77
1/14/2025	26.83	27.16	26.55	27.14	4,727,781	26.89
1/13/2025	25.43	26.82	25.43	26.82	6,320,424	26.58
1/10/2025	24.75	25.08	24.07	24.83	4,432,763	24.60
1/08/2025	25.03	25.06	24.59	24.68	4,590,615	24.45
1/07/2025	25.45	25.59	25.12	25.25	4,964,879	25.02
1/06/2025	25.77	26.18	25.24	25.39	6,549,988	25.16
1/03/2025	24.44	25.59	24.43	25.15	6,858,501	24.92