MOSAIC Historical Stock Price

Below is the stock price history for Mosaic MOS. Data is recorded each day for the historical open, high, low, close and volume. The Mosaic stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Mosaic Historical Stock Price

DateOpenHighLowCloseVolume
2018-09-25 32.54 32.96 32.38 32.605 329,908
2018-09-24 32.21 32.21 31.95 32.00 179,090
2018-09-21 32.42 32.71 32.34 32.37 344,535
2018-09-20 32.30 32.44 32.20 32.27 351,348
2018-09-19 31.81 31.86 31.54 31.795 266,333
2018-09-18 32.22 32.22 31.39 31.47 613,880
2018-09-17 31.82 32.61 31.82 31.96 512,771
2018-09-14 30.86 30.86 30.55 30.795 171,083
2018-09-13 31.42 31.42 30.59 30.66 176,720
2018-09-12 31.11 31.36 30.93 31.15 306,623
2018-09-11 30.01 31.18 30.01 30.895 441,935
2018-09-10 30.11 30.46 30.11 30.295 212,356
2018-09-07 30.00 30.21 29.67 29.935 285,157
2018-09-06 30.61 30.62 30.00 30.295 234,708
2018-09-05 30.51 30.77 30.05 30.50 282,535
2018-09-04 30.98 30.985 30.67 30.785 210,143
2018-08-31 31.29 31.40 31.11 31.25 182,547
2018-08-30 31.39 31.65 31.26 31.345 326,523
2018-08-29 30.91 31.78 30.91 31.58 414,305
2018-08-28 30.85 31.20 30.65 30.835 350,121
2018-08-27 30.29 31.18 30.29 30.56 474,992
2018-08-24 29.77 29.77 29.49 29.63 219,234
2018-08-23 29.47 29.47 28.91 29.43 308,165
2018-08-22 29.54 29.62 29.26 29.52 232,318
2018-08-21 29.79 29.92 29.47 29.485 274,733
2018-08-20 29.91 30.33 29.68 29.75 543,317
2018-08-17 29.67 29.77 29.49 29.635 262,844
2018-08-16 30.05 30.09 29.63 29.63 362,857
2018-08-15 30.13 30.26 29.66 29.68 307,317
2018-08-14 30.56 30.97 30.49 30.62 238,643

» More Mosaic Stock Price History

To see other companies like Mosaic (MOS), view our stock market today for news, and other data.