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
2018-02-20 26.35 27.26 26.04 26.78 665,883
2018-02-16 25.85 25.98 25.55 25.59 331,176
2018-02-15 25.86 26.08 25.48 25.92 255,839
2018-02-14 24.98 25.89 24.93 25.75 360,312
2018-02-13 25.05 25.325 24.81 25.235 274,832
2018-02-12 24.77 25.34 24.58 25.22 320,533
2018-02-09 24.46 24.57 23.48 24.49 482,948
2018-02-08 25.18 25.39 24.265 24.265 444,923
2018-02-07 24.96 25.63 24.96 25.37 333,826
2018-02-06 24.28 25.22 23.99 25.08 661,179
2018-02-05 25.80 26.04 24.80 24.80 472,611
2018-02-02 26.67 26.68 25.63 26.12 395,597
2018-02-01 27.26 27.61 26.78 26.78 409,317
2018-01-31 27.28 27.38 26.75 27.36 307,673
2018-01-30 27.61 27.86 27.07 27.21 708,662
2018-01-29 27.60 28.11 27.57 27.69 577,094
2018-01-26 26.92 27.73 26.92 27.60 327,138
2018-01-25 27.45 27.48 26.70 26.715 358,118
2018-01-24 27.43 27.43 27.10 27.18 399,370
2018-01-23 27.33 27.50 27.06 27.35 503,003
2018-01-22 26.49 26.78 26.33 26.665 313,516
2018-01-19 26.40 26.65 25.98 26.54 307,354
2018-01-18 25.63 26.48 25.63 26.29 444,290
2018-01-17 25.54 25.645 25.23 25.54 182,726
2018-01-16 27.18 27.18 25.63 25.75 565,508
2018-01-12 27.11 27.27 27.04 27.225 209,472
2018-01-11 26.14 27.11 26.14 27.04 525,286
2018-01-10 25.67 26.02 25.65 25.87 363,902
2018-01-09 26.35 26.35 26.01 26.085 203,339
2018-01-08 26.87 26.87 25.91 26.315 439,568

» More Mosaic Stock Price History

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