MOS: The Mosaic Company

As of Thursday, October 30th, 2025

$ 27.71

-0.94 -3.28%

Open: 28.44
High: 28.47
Low: 27.35
Volume: 6,011,060
Previous Close on Wednesday, October 29th, 2025

$ 28.65

-0.73 -2.48%

Open: 29.23
High: 29.40
Low: 28.50
Volume: 3,994,892

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-30 28.44 28.47 27.35 27.71 6,010,495 -0.94 -3.28
2025-10-29 29.23 29.40 28.50 28.65 3,994,892 -0.73 -2.48
2025-10-28 29.27 29.70 29.08 29.38 3,012,039 -0.18 -0.61
2025-10-27 30.36 30.61 29.45 29.56 3,581,124 -0.42 -1.40
2025-10-24 29.97 30.04 29.63 29.98 3,889,463 +0.33 +1.11
2025-10-23 30.28 30.28 29.60 29.65 3,900,449 0.00 0.00
2025-10-22 29.25 29.83 28.95 29.65 8,974,176 +0.46 +1.58
2025-10-21 29.34 29.46 28.92 29.19 4,458,985 -0.39 -1.32
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 30.61
On 2025-10-27		 27.35
On 2025-10-30		 -1.94 -6.54 30.61
On 2025-10-27		 27.35
On 2025-10-30		 -10.65 29.06
10D 30.61
On 2025-10-27		 27.35
On 2025-10-30		 -1.72 -5.84 30.61
On 2025-10-27		 27.35
On 2025-10-30		 -10.65 29.27
20D 36.00
On 2025-10-08		 27.35
On 2025-10-30		 -7.05 -20.28 36.00
On 2025-10-08		 27.35
On 2025-10-30		 -24.03 30.83
WTD 30.61
On 2025-10-27		 27.35
On 2025-10-30		 -2.27 -7.57 30.61
On 2025-10-27		 27.35
On 2025-10-30		 -10.65 28.83
MTD 36.00
On 2025-10-08		 27.35
On 2025-10-30		 -6.97 -20.10 36.00
On 2025-10-08		 27.35
On 2025-10-30		 -24.03 31.15
As of Thursday, October 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

310.75 -3.53 -1.12 3,769,726
KO

The Coca-Cola Company

68.98 +0.63 +0.92 14,706,825
PFE

Pfizer Inc.

24.29 0.00 0.00 157,144,792
VZ

Verizon Communications Inc.

38.96 -1.25 -3.11 47,133,653
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,522.12 -109.88 -0.23 592,499,357
DJTA

Dow Jones Transportation Average

15,729.54 +141.86 +0.91 127,901,449
SPX

S&P 500 Index

6,822.34 -68.25 -0.99
OEX

S&P 100 Index

3,439.49 -41.51 -1.19
NDX

NASDAQ 100 Index

25,734.81 -385.03 -1.47
NYA

NYSE Composite Index

21,451.00 -74.93 -0.35
XAX

NYSE AMEX Composite Index

7,084.44 -16.27 -0.23
RUI

RUSSELL 1000 Index

3,719.26 -38.54 -1.03
RUT

Russell 2000 Index

2,465.95 -18.85 -0.76
RUA

Russell 3000 Index

3,868.20 -39.62 -1.01
VIX

CBOE Volatility Index

16.91 -0.18 -1.05
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.35 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.08 -0.02 -0.09
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.98 +0.05 +0.25
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,973.06 -182.26 -1.50
 
Recent
Ticker Last Chg %Chg Volume
ANDE

The Andersons Inc.

46.89 +0.05 +0.11 311,518
ABCB

Ameris Bancorp

71.67 -0.69 -0.95 700,906
AIHS

Senmiao Technology Limited

1.57 -0.18 -10.29 127,743
ORCL

Oracle Corporation

256.89 -18.41 -6.69 27,366,922
MOS

The Mosaic Company

27.71 -0.94 -3.28 6,011,060