NYSE, MOS End of Day and Historical Stock Data [Mosaic Company]

27 Jun 2025

LAST: 35.32	CHANGE: 0.14	OPEN: 35.12	HIGH: 35.41	ASK: 0.00	VOLUME: 4.66M
LAST: 35.32	CHG(%): 0.40	PREV: 35.18	LOW: 34.88	BID: 0.00

Period:

Date	Open	High	Low	Close	Volume
14 Aug 25	32.04	32.12	31.74	32.10	3.42M
13 Aug 25	31.39	32.24	31.21	32.21	4.03M
12 Aug 25	32.47	32.50	31.13	31.19	8.98M
11 Aug 25	32.04	32.65	32.03	32.50	5.29M
08 Aug 25	31.96	32.29	31.56	31.98	5.4M
07 Aug 25	31.19	31.87	30.71	31.68	8.22M
06 Aug 25	31.95	32.92	30.09	30.93	17.98M
05 Aug 25	35.64	35.98	35.17	35.68	4.54M
04 Aug 25	35.42	35.78	35.20	35.52	3.6M
01 Aug 25	35.76	35.80	34.73	35.32	4.25M

Add to Watchlist

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Exchange:

Format:

Period:

Zip file

Symbol:

Start Date:

End Date:

35.32