Mosaic Co (NY:MOS)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 03, 2026	26.75	27.32	25.99	26.78	7,898,284	-0.73(-2.65%)
Mar 02, 2026	29.00	29.02	27.17	27.51	8,415,814	-0.33(-1.19%)
Feb 27, 2026	27.36	27.91	26.85	27.84	6,439,804	+0.68(+2.50%)
Feb 26, 2026	26.34	27.54	26.31	27.16	8,821,243	+0.18(+0.67%)
Feb 25, 2026	27.56	27.94	26.52	26.98	13,629,829	-1.51(-5.30%)
Feb 24, 2026	28.98	29.18	28.30	28.49	6,718,484	-0.24(-0.84%)
Feb 23, 2026	29.06	29.24	28.09	28.73	6,846,572	-0.70(-2.38%)
Feb 20, 2026	30.15	30.57	29.34	29.43	5,195,060	-0.73(-2.42%)
Feb 19, 2026	29.67	30.41	29.51	30.16	5,270,120	+0.72(+2.45%)
Feb 18, 2026	29.08	29.61	28.84	29.44	4,368,369	+0.36(+1.24%)
Feb 17, 2026	29.58	29.83	28.75	29.08	4,437,479	-0.57(-1.92%)
Feb 13, 2026	29.37	29.91	29.12	29.65	4,223,972	-0.12(-0.40%)
Feb 12, 2026	31.00	31.10	29.63	29.77	6,098,576	-1.37(-4.40%)
Feb 11, 2026	30.51	31.28	30.41	31.14	6,301,005	+1.02(+3.39%)
Feb 10, 2026	29.74	30.20	29.59	30.12	5,483,453	+0.56(+1.89%)
Feb 09, 2026	28.58	29.70	28.53	29.56	5,065,980	+0.96(+3.36%)
Feb 06, 2026	28.00	28.70	27.90	28.60	4,542,039	+0.84(+3.03%)
Feb 05, 2026	28.55	28.88	27.35	27.76	6,599,660	-1.06(-3.68%)
Feb 04, 2026	28.30	28.96	28.21	28.82	7,077,753	+0.51(+1.80%)
Feb 03, 2026	27.30	28.37	27.30	28.31	6,097,761	+1.04(+3.81%)
Feb 02, 2026	27.39	27.68	26.67	27.27	8,002,608	-0.23(-0.84%)
Jan 30, 2026	27.50	28.08	27.16	27.50	8,286,018	-0.54(-1.93%)
Jan 29, 2026	28.55	29.04	27.75	28.04	4,743,000	-0.10(-0.36%)
Jan 28, 2026	28.77	29.07	27.78	28.14	5,319,902	-0.30(-1.05%)
Jan 27, 2026	28.29	28.85	28.07	28.44	4,263,936	+0.11(+0.39%)
Jan 26, 2026	29.09	29.12	28.22	28.33	5,731,575	-0.46(-1.60%)
Jan 23, 2026	28.24	29.13	28.20	28.79	6,428,564	+0.63(+2.24%)
Jan 22, 2026	27.82	28.79	27.70	28.16	10,593,924	+0.51(+1.84%)
Jan 21, 2026	27.43	27.88	27.13	27.65	7,143,090	+0.62(+2.29%)
Jan 20, 2026	26.33	27.14	26.32	27.03	7,106,703	+0.68(+2.58%)
Jan 16, 2026	26.48	26.88	25.85	26.35	14,229,350	-1.23(-4.46%)
Jan 15, 2026	27.84	28.15	27.11	27.58	6,495,017	-0.06(-0.22%)
Jan 14, 2026	27.05	28.17	27.03	27.64	12,092,716	+1.43(+5.46%)
Jan 13, 2026	26.44	26.76	26.06	26.21	7,252,220	+0.49(+1.91%)
Jan 12, 2026	26.01	26.20	25.42	25.72	6,782,538	-0.26(-1.00%)
Jan 09, 2026	26.72	27.25	25.77	25.98	8,657,207	-0.50(-1.89%)
Jan 08, 2026	25.41	26.83	25.34	26.48	9,996,518	+1.18(+4.66%)
Jan 07, 2026	25.22	25.56	24.69	25.30	6,066,213	+0.14(+0.56%)
Jan 06, 2026	24.96	25.23	24.70	25.16	6,394,144	+0.29(+1.17%)
Jan 05, 2026	25.21	25.42	24.48	24.87	6,452,145	-0.15(-0.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.