The highest closing price for Mosaic (MOS) last month was $35.93, last Wednesday. It was up 5.3% for the month. The latest price is $34.53.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $34.68 | $34.90 | $34.44 | $34.68 | 2,772,808 |
September 29 2025 | $35.31 | $35.59 | $34.38 | $34.70 | 3,427,100 |
September 26 2025 | $34.79 | $35.52 | $34.31 | $35.32 | 3,606,400 |
September 25 2025 | $36.14 | $36.99 | $34.20 | $34.79 | 9,841,100 |
September 24 2025 | $34.17 | $36.03 | $34.05 | $35.93 | 5,158,300 |
September 23 2025 | $33.67 | $34.12 | $33.42 | $33.97 | 2,864,300 |
September 22 2025 | $33.86 | $33.88 | $33.25 | $33.43 | 3,230,500 |
September 19 2025 | $34.15 | $34.32 | $33.86 | $33.98 | 4,302,200 |
September 18 2025 | $34.02 | $34.36 | $33.43 | $34.22 | 3,572,900 |
September 17 2025 | $34.05 | $34.51 | $33.82 | $34.16 | 3,969,800 |
September 16 2025 | $34.01 | $34.24 | $33.45 | $33.82 | 3,834,500 |
September 15 2025 | $33.72 | $34.59 | $33.55 | $34.05 | 4,556,400 |
September 12 2025 | $33.60 | $33.80 | $33.49 | $33.65 | 3,338,800 |
September 11 2025 | $33.34 | $33.81 | $33.26 | $33.68 | 5,408,500 |
September 10 2025 | $32.21 | $33.55 | $32.17 | $33.41 | 4,756,700 |
September 09 2025 | $32.71 | $32.74 | $32.09 | $32.16 | 3,232,500 |
September 08 2025 | $32.44 | $33.02 | $32.35 | $32.58 | 4,959,900 |
September 05 2025 | $32.66 | $32.84 | $31.99 | $32.23 | 4,273,300 |
September 04 2025 | $32.20 | $32.43 | $31.91 | $32.40 | 4,285,500 |
September 03 2025 | $32.75 | $32.81 | $32.39 | $32.47 | 3,390,600 |
September 02 2025 | $32.94 | $33.17 | $32.75 | $33.02 | 3,177,500 |
Daily pricing data for Mosaic dates back to 1/26/1988, and may be incomplete.
