The Mosaic Company (MOS) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
MOS Historical Performance
Short-Term Returns
MOS Stock Price Trajectory (2011–2026)
As of May 6, 2026, The Mosaic Company (MOS) trades at $23.56, representing a -22.6% return over the past year. The stock has delivered a -22.9% total return over five years (-7.9% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $163.25 on June 18, 2008. From this peak, MOS has corrected -85.6%, currently trading 17% below its 200-day moving average, suggesting potential weakness.
When compared to Basic Materials sector peers NTR (+30.7% 1Y), CF (+46.1% 1Y), and ICL (-17.8% 1Y), MOS has underperformed the peer group average. Compare MOS vs NTR →
MOS Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 23.23 | 23.87 | 22.98 | 23.56 | 7.83M | +1.29% |
| 2026-05-05 | 22.89 | 23.30 | 22.74 | 23.26 | 2.35M | +1.26% |
| 2026-05-04 | 23.11 | 23.34 | 22.89 | 22.97 | 6.19M | -0.78% |
| 2026-05-01 | 23.37 | 23.51 | 22.92 | 23.15 | 5.29M | -0.47% |
| 2026-04-30 | 22.95 | 23.59 | 22.90 | 23.26 | 6.18M | +1.00% |
| 2026-04-29 | 23.24 | 23.27 | 22.75 | 23.03 | 6.39M | -0.69% |
| 2026-04-28 | 23.46 | 23.57 | 22.74 | 23.19 | 8.75M | -0.24% |
| 2026-04-27 | 24.15 | 24.50 | 22.94 | 23.25 | 11.56M | -3.15% |
| 2026-04-24 | 24.20 | 24.28 | 23.49 | 24.00 | 7.84M | -1.15% |
| 2026-04-23 | 24.52 | 24.67 | 24.04 | 24.28 | 5.73M | -0.98% |
| 2026-04-22 | 24.41 | 24.95 | 24.22 | 24.52 | 6.42M | +1.32% |
| 2026-04-21 | 24.17 | 24.60 | 24.03 | 24.20 | 5.21M | +0.37% |
| 2026-04-20 | 24.26 | 24.35 | 23.91 | 24.11 | 9.70M | -1.87% |
| 2026-04-17 | 24.23 | 24.66 | 24.07 | 24.57 | 11.05M | -0.65% |
| 2026-04-16 | 24.11 | 24.84 | 23.77 | 24.73 | 9.77M | +4.21% |
| 2026-04-15 | 23.86 | 24.31 | 23.55 | 23.73 | 8.22M | -0.88% |
| 2026-04-14 | 24.63 | 24.63 | 23.91 | 23.94 | 10.53M | -2.44% |
| 2026-04-13 | 25.16 | 25.54 | 24.48 | 24.54 | 9.03M | -0.89% |
| 2026-04-10 | 25.59 | 25.62 | 24.49 | 24.76 | 6.73M | -2.02% |
| 2026-04-09 | 26.61 | 27.15 | 25.20 | 25.27 | 7.36M | -5.07% |
| 2026-04-08 | 25.75 | 26.68 | 25.18 | 26.62 | 9.07M | +0.95% |
| 2026-04-07 | 26.62 | 27.13 | 26.21 | 26.37 | 5.71M | -0.53% |
| 2026-04-06 | 26.37 | 26.77 | 26.16 | 26.51 | 4.15M | +1.28% |
| 2026-04-02 | 26.94 | 26.95 | 25.89 | 26.18 | 6.67M | -1.38% |
| 2026-04-01 | 25.51 | 26.57 | 25.12 | 26.54 | 11.12M | +4.08% |
| 2026-03-31 | 25.00 | 25.68 | 24.75 | 25.50 | 10.64M | +2.08% |
| 2026-03-30 | 25.27 | 25.73 | 24.75 | 24.98 | 8.49M | -0.04% |
| 2026-03-27 | 25.00 | 25.45 | 24.76 | 24.99 | 8.29M | +0.04% |
| 2026-03-26 | 25.40 | 26.19 | 24.42 | 24.98 | 10.73M | -4.62% |
| 2026-03-25 | 25.14 | 26.21 | 24.78 | 26.19 | 10.71M | +3.85% |
See MOS's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs MOS Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare MOS vs LIN
Side-by-side business, growth, and profitability comparison vs Linde plc.
Start ComparisonMOS — Frequently Asked Questions
Quick answers to the most common questions about buying MOS stock.
How has MOS stock performed recently?
MOS declined -22.6% over the past year, below its 5-year annualized CAGR of -7.9%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is MOS's all-time high price?
The Mosaic Company reached $163.25 on 2008-06-18. The 52-week high is $38.23. Current 1-year return of -22.6% places the stock further from historical peaks.
Where can I download MOS historical price data?
This page provides MOS daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.