The Mosaic Company
MOSNYSEBasic Materials● Active
$22.24
$-0.66(-2.88%)
Market Cap$7.1B
P/E Ratio—
52W High$38.23
52W Low$20.89
The Mosaic Company（MOS）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mos · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$79.28
Apr 18, 2022
-71.9% from here
5-Year Low5Y
$20.89
May 19, 2026
+6.5% from low
IPO Priceadj.
$11.50
Jan 26, 1988
+93.4% since IPO
1 Year Ago
$34.59
Jun 9, 2025
-35.7% in 1Y
5 Years Ago
$35.78
Jun 8, 2021
-37.8% in 5Y
10 Years Ago
$28.02
Jun 8, 2016
-20.6% in 10Y
Historical Price Data · MOS
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $22.82 | $22.85 | $21.99 | $22.24 | $22.24 | 8.4M | -2.54% |
| Jun 4, 2026 | $23.00 | $23.10 | $22.44 | $22.90 | $22.90 | 6.4M | -0.43% |
| Jun 3, 2026 | $23.15 | $23.97 | $23.12 | $23.30 | $23.30 | 6.3M | +0.65% |
| Jun 2, 2026 | $23.21 | $23.79 | $23.09 | $23.30 | $23.30 | 5.5M | +0.39% |
| Jun 1, 2026 | $23.78 | $23.90 | $23.14 | $23.33 | $23.33 | 7.1M | -1.89% |
| May 29, 2026 | $23.90 | $24.50 | $23.58 | $23.90 | $23.90 | 8.9M | +0.00% |
| May 28, 2026 | $23.70 | $24.15 | $23.10 | $24.06 | $24.06 | 9.9M | +1.52% |
| May 27, 2026 | $22.42 | $23.77 | $22.20 | $23.72 | $23.72 | 9.5M | +5.80% |
| May 26, 2026 | $22.51 | $23.16 | $22.38 | $22.62 | $22.62 | 8.5M | +0.49% |
| May 22, 2026 | $22.06 | $22.62 | $22.01 | $22.51 | $22.51 | 8.1M | +2.04% |
| May 21, 2026 | $21.60 | $22.16 | $21.37 | $21.94 | $21.94 | 6.7M | +1.57% |
| May 20, 2026 | $21.25 | $21.97 | $21.15 | $21.86 | $21.86 | 8.0M | +2.87% |
| May 19, 2026 | $21.29 | $21.69 | $20.89 | $21.40 | $21.40 | 8.8M | +0.52% |
| May 18, 2026 | $21.72 | $21.90 | $21.11 | $21.41 | $21.41 | 8.9M | -1.43% |
| May 15, 2026 | $22.26 | $22.45 | $21.72 | $21.76 | $21.76 | 8.7M | -2.25% |
| May 14, 2026 | $22.78 | $22.87 | $22.19 | $22.68 | $22.68 | 7.6M | -0.44% |
| May 13, 2026 | $22.67 | $23.59 | $22.50 | $22.78 | $22.78 | 12.1M | +0.49% |
| May 12, 2026 | $21.85 | $22.55 | $21.31 | $22.39 | $22.39 | 11.1M | +2.47% |
| May 11, 2026 | $21.89 | $22.42 | $21.17 | $21.79 | $21.79 | 17.4M | -0.46% |
| May 8, 2026 | $22.97 | $23.27 | $22.17 | $22.19 | $22.19 | 9.6M | -3.40% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MOS
Jan 1 → Dec 31 · 6 years2026-7.7%$24.10 → $22.24
-7.7%
2025-2.8%$24.79 → $24.09
-2.8%
2024-31.1%$35.65 → $24.58
-31.1%
2023-18.3%$43.75 → $35.73
-18.3%
2022+11.1%$39.50 → $43.87
+11.1%
2021+10.8%$35.47 → $39.29
+10.8%
Best Year2022 · +11.1%
Worst Year2024 · -31.1%
Positive Years2 / 6
Avg Annual Return-6.3%
6Y Total Return-37.3%
6Y CAGR~-7.5% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$507.90+0.00%
Mkt Cap $235.0B
BHP Group Limited
BHP
$82.72+0.00%
Mkt Cap $210.1B
Rio Tinto Group
RIO
$100.69+0.00%
Mkt Cap $163.5B
Southern Copper Corporation
SCCO
$172.97+0.00%
Mkt Cap $144.3B
Agnico Eagle Mines Limited
AEM.TO
$228.02+0.00%
Mkt Cap $114.2B
Newmont Corporation
NEM
$99.71+0.00%
Mkt Cap $106.4B
Barrick Gold Corporation
ABX.TO
$54.91+0.00%
Mkt Cap $92.0B
Freeport-McMoRan Inc.
FCX
$63.37+0.00%
Mkt Cap $91.1B
Agnico Eagle Mines Limited
AEM
$163.66+0.00%
Mkt Cap $82.0B
The Sherwin-Williams Company
SHW
$305.30+0.00%
Mkt Cap $75.3BWhat If You Invested in MOS?
If you invested $1,000 in MOS 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$794
Total Return-20.6%
CAGR~-2.3% / yr
Profit$-206
Based on Jun 8, 2016 · $28.02Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
The Mosaic Company（MOS）所属板块为 Basic Materials，主要交易场所为 NYSE。本页行情快照中的最近价为 $22.24。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MOS 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MOS 历史股价FMP 日线复权 OHLCV