The highest closing price for Mosaic (MOS) all-time was $117.11, on June 17, 2008. The latest price is $23.16.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 2026 | $25.50 | $27.15 | $22.74 | $23.27 | 177,274,644 |
March 2026 | $28.76 | $32.25 | $23.06 | $25.50 | 281,787,555 |
February 2026 | $27.16 | $31.02 | $26.09 | $27.61 | 121,240,095 |
January 2026 | $23.90 | $28.89 | $23.79 | $27.27 | 150,677,364 |
December 2025 | $24.05 | $26.06 | $23.12 | $23.89 | 160,853,930 |
November 2025 | $26.87 | $27.36 | $22.94 | $24.06 | 146,334,017 |
October 2025 | $34.11 | $35.37 | $26.87 | $26.97 | 119,466,776 |
September 2025 | $32.36 | $36.35 | $31.36 | $34.08 | 88,681,234 |
August 2025 | $34.90 | $35.12 | $29.37 | $32.60 | 112,194,331 |
July 2025 | $35.55 | $37.31 | $33.88 | $35.14 | 94,743,414 |
June 2025 | $35.07 | $36.56 | $32.70 | $35.60 | 123,061,577 |
May 2025 | $29.59 | $35.25 | $28.57 | $35.06 | 113,876,888 |
April 2025 | $26.32 | $29.61 | $21.69 | $29.49 | 120,121,054 |
March 2025 | $23.94 | $27.80 | $21.61 | $26.20 | 127,122,911 |
February 2025 | $25.93 | $27.58 | $22.16 | $22.99 | 124,524,204 |
January 2025 | $23.83 | $27.81 | $23.14 | $26.81 | 93,670,728 |
December 2024 | $25.32 | $26.60 | $22.65 | $23.63 | 89,360,887 |
November 2024 | $25.59 | $27.85 | $24.02 | $25.24 | 91,115,850 |
October 2024 | $25.45 | $26.44 | $23.82 | $25.52 | 84,104,508 |
September 2024 | $26.74 | $26.76 | $23.00 | $25.54 | 92,823,602 |
August 2024 | $28.09 | $28.34 | $24.69 | $27.04 | 70,905,835 |
July 2024 | $27.40 | $29.12 | $25.12 | $28.17 | 71,686,732 |
June 2024 | $29.13 | $29.32 | $25.24 | $27.35 | 90,972,931 |
May 2024 | $29.27 | $30.34 | $26.15 | $29.06 | 101,910,702 |
April 2024 | $30.80 | $31.42 | $27.74 | $29.49 | 87,071,660 |
Daily pricing data for Mosaic dates back to 1/26/1988, and may be incomplete.