Mosaic Co New (02M)
TG
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.91 | -7.56435643564 | 25.25 | 25.76 | 22.925 | 319 | 23.78290414 | DE |
| 4 | -1.995 | -7.87448194198 | 25.335 | 26.545 | 22.925 | 843 | 24.78899591 | DE |
| 12 | -0.445 | -1.87092705487 | 23.785 | 26.885 | 22.925 | 734 | 24.66522199 | DE |
| 26 | -2.88 | -10.9839816934 | 26.22 | 28.37 | 22.11 | 665 | 25.0904161 | DE |
| 52 | -9.36 | -28.623853211 | 32.7 | 34.14 | 22.11 | 722 | 26.89444751 | DE |
| 156 | -11.05 | -32.1314335563 | 34.39 | 74.89 | 22.11 | 940 | 42.92212386 | DE |
| 260 | 4.584 | 24.4401791427 | 18.756 | 74.89 | 6.42 | 696 | 40.35355246 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734989220 | 23.325 | -0.01 | -0.02 | 23.685 | 23.69 | 22.925 | 1014 |
| 1734730020 | 23.33 | 0.36 | 1.57 | 23 | 23.33 | 23 | 422 |
| 1734643620 | 22.97 | -0.53 | -2.26 | 23.615 | 23.705 | 22.97 | 476 |
| 1734557220 | 23.5 | -0.79 | -3.23 | 24.49 | 24.49 | 23.5 | 109 |
| 1734470820 | 24.285 | -0.72 | -2.86 | 24.285 | 24.82 | 24.155 | 151 |
| 1734384420 | 25 | -0.34 | -1.34 | 25.25 | 25.76 | 24.85 | 438 |
| 1734125220 | 25.34 | -0.01 | -0.02 | 25.34 | 25.34 | 25.34 | 60 |
| 1734038820 | 25.345 | -0.1 | -0.39 | 25.38 | 25.38 | 25.155 | 604 |
| 1733952420 | 25.445 | 0.84 | 3.39 | 24.315 | 25.445 | 24.315 | 470 |
| 1733866020 | 24.61 | -0.28 | -1.12 | 25 | 25.2 | 24.56 | 989 |
| 1733779620 | 24.89 | 0.79 | 3.28 | 24.48 | 25.41 | 23.8 | 2401 |
| 1733520420 | 24.1 | -0.32 | -1.31 | 24.555 | 24.555 | 24.06 | 1109 |
| 1733434020 | 24.42 | -0.93 | -3.65 | 24.93 | 25.585 | 24.42 | 1573 |
| 1733347620 | 25.345 | -1.06 | -4.00 | 26.545 | 26.545 | 25.275 | 1260 |
| 1733261220 | 26.4 | 0.01 | 0.04 | 25.97 | 26.44 | 25.97 | 447 |
| 1733174820 | 26.39 | 1.27 | 5.06 | 25.475 | 26.39 | 25.43 | 1410 |
| 1732915620 | 25.12 | 0.54 | 2.20 | 24.425 | 25.4 | 24.155 | 602 |
| 1732829220 | 24.58 | 0.27 | 1.11 | 24.355 | 24.58 | 24.355 | 45 |
| 1732742820 | 24.31 | -0.01 | -0.02 | 24.005 | 24.4 | 24.005 | 2564 |
| 1732656420 | 24.315 | -0.55 | -2.19 | 25.265 | 25.265 | 24.315 | 1018 |
| 1732570020 | 24.86 | -0.26 | -1.02 | 25.335 | 25.335 | 24.76 | 708 |
| 1732310820 | 25.115 | 0.3 | 1.21 | 25 | 25.335 | 25 | 781 |
| 1732224420 | 24.815 | 0.71 | 2.92 | 24.35 | 24.815 | 23.955 | 477 |
| 1732138020 | 24.11 | 0.08 | 0.33 | 23.955 | 24.11 | 23.955 | 512 |
| 1732051620 | 24.03 | -0.34 | -1.40 | 24.38 | 24.48 | 24.03 | 1030 |
| 1731965220 | 24.37 | -1.09 | -4.26 | 24.795 | 25.34 | 24.33 | 472 |
| 1731705960 | 25.455 | 0.96 | 3.92 | 24.59 | 25.455 | 24.59 | 109 |
| 1731619560 | 24.495 | -0.4 | -1.59 | 24.635 | 24.67 | 24.495 | 192 |
| 1731533160 | 24.89 | 0.57 | 2.34 | 24.05 | 25.025 | 24.05 | 1093 |
| 1731446820 | 24.32 | -2.13 | -8.05 | 25.705 | 25.705 | 23.9 | 1121 |
| 1731360420 | 26.45 | 0.6 | 2.32 | 25.645 | 26.5 | 25.645 | 355 |
| 1731101220 | 25.85 | -0.5 | -1.88 | 26.045 | 26.045 | 25.85 | 56 |
| 1731014760 | 26.345 | 0.52 | 2.01 | 25.69 | 26.355 | 25.665 | 1353 |
| 1730928360 | 25.825 | 0.19 | 0.74 | 26.875 | 26.885 | 25.63 | 590 |
| 1730841960 | 25.635 | -0.52 | -1.99 | 25.775 | 26.29 | 25.58 | 741 |
| 1730755560 | 26.155 | 1.51 | 6.11 | 24.435 | 26.62 | 24.415 | 2590 |
| 1730496360 | 24.65 | -0.04 | -0.14 | 24.935 | 25.03 | 24.625 | 159 |
| 1730409960 | 24.685 | -0.17 | -0.66 | 24.69 | 24.8 | 24.685 | 120 |
| 1730323560 | 24.85 | -0.2 | -0.78 | 24.78 | 24.85 | 24.665 | 123 |
| 1730237160 | 25.045 | 0.08 | 0.30 | 25.345 | 25.345 | 25.045 | 318 |
| 1730150760 | 24.97 | -0.03 | -0.12 | 25 | 25 | 24.72 | 569 |
| 1729888020 | 25 | 0.43 | 1.73 | 24.685 | 25.14 | 24.685 | 400 |
| 1729801560 | 24.575 | 0.02 | 0.10 | 24.275 | 24.765 | 24.275 | 65 |
| 1729715160 | 24.55 | 0.66 | 2.78 | 24.65 | 24.68 | 24.55 | 802 |
| 1729628760 | 23.885 | -0.05 | -0.19 | 23.86 | 23.885 | 23.86 | 550 |
| 1729542360 | 23.93 | -0.39 | -1.60 | 24.435 | 24.435 | 23.93 | 1721 |
| 1729283160 | 24.32 | 0.48 | 2.03 | 24.36 | 24.36 | 24.21 | 835 |
| 1729196760 | 23.835 | -0.27 | -1.12 | 24.22 | 24.22 | 23.665 | 990 |
| 1729110360 | 24.105 | 0.61 | 2.57 | 23.585 | 24.105 | 23.38 | 652 |
| 1729023960 | 23.5 | -0.4 | -1.67 | 24.28 | 24.28 | 23.5 | 719 |
| 1728937620 | 23.9 | -0.12 | -0.48 | 24.16 | 24.16 | 23.735 | 438 |
| 1728678360 | 24.015 | 0.03 | 0.10 | 24.36 | 24.36 | 24.015 | 717 |
| 1728591960 | 23.99 | 0.8 | 3.45 | 23.535 | 24.45 | 23.21 | 1425 |
| 1728505560 | 23.19 | -0.06 | -0.26 | 23.3 | 23.745 | 23.19 | 1672 |
| 1728419160 | 23.25 | -0.26 | -1.11 | 23.25 | 23.25 | 23.25 | 50 |
| 1728332760 | 23.51 | -1.04 | -4.24 | 24.185 | 24.505 | 23.445 | 1281 |
| 1728073560 | 24.55 | 0.46 | 1.89 | 24.545 | 24.55 | 24.545 | 554 |
| 1727987220 | 24.095 | -0.75 | -3.02 | 24.81 | 24.81 | 24.095 | 185 |
| 1727900820 | 24.845 | 0.43 | 1.76 | 24.115 | 25 | 24.115 | 990 |
| 1727814420 | 24.415 | 0.63 | 2.65 | 24.155 | 24.415 | 24.005 | 248 |
| 1727728020 | 23.785 | -0.73 | -2.96 | 23.785 | 23.785 | 23.785 | 100 |
| 1727468760 | 24.51 | 0.66 | 2.77 | 23.995 | 24.51 | 23.675 | 377 |
| 1727382360 | 23.85 | 0.82 | 3.54 | 22.65 | 23.85 | 22.65 | 688 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
