MOS: The Mosaic Company

As of Friday, May 1st, 2026

$ 23.15

-0.12 -0.52%

Open: 23.37
High: 23.51
Low: 22.92
Volume: 5,387,160
Previous Close on Thursday, April 30th, 2026

$ 23.27

+0.24 +1.04%

Open: 22.95
High: 23.59
Low: 22.90
Volume: 7,742,723

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-01 23.37 23.51 22.92 23.15 5,387,160 -0.12 -0.52
2026-04-30 22.95 23.59 22.90 23.27 7,742,723 +0.24 +1.04
2026-04-29 23.24 23.27 22.75 23.03 6,467,911 -0.16 -0.69
2026-04-28 23.49 23.60 22.74 23.19 9,583,922 -0.03 -0.13
2026-04-27 24.20 24.50 22.94 23.22 12,493,214 -0.78 -3.25
2026-04-24 24.20 24.28 23.49 24.00 8,050,257 -0.28 -1.15
2026-04-23 24.44 24.67 24.04 24.28 6,351,881 -0.24 -0.98
2026-04-22 24.44 24.95 24.22 24.52 6,485,971 +0.32 +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 24.50
On 2026-04-27		 22.74
On 2026-04-28		 -0.85 -3.54 24.50
On 2026-04-27		 22.74
On 2026-04-28		 -7.18 23.17
10D 24.95
On 2026-04-22		 22.74
On 2026-04-28		 -1.42 -5.78 24.95
On 2026-04-22		 22.74
On 2026-04-28		 -8.84 23.70
20D 27.15
On 2026-04-09		 22.74
On 2026-04-28		 -3.02 -11.54 27.15
On 2026-04-09		 22.74
On 2026-04-28		 -16.24 24.40
WTD 24.50
On 2026-04-27		 22.74
On 2026-04-28		 -0.85 -3.54 24.50
On 2026-04-27		 22.74
On 2026-04-28		 -7.18 23.17
MTD 23.51
On 2026-05-01		 22.92
On 2026-05-01		 -0.12 -0.52 -- -- -- 23.15
As of Friday, May 1st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.51 -3.42 -1.18 3,770,147
KO

The Coca-Cola Company

78.58 -0.18 -0.23 11,904,506
PFE

Pfizer Inc.

26.33 -0.37 -1.39 29,189,997
VZ

Verizon Communications Inc.

48.11 +0.08 +0.17 24,087,639
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,499.27 -152.87 -0.31 465,107,327
DJTA

Dow Jones Transportation Average

20,598.20 -195.32 -0.94 114,406,036
SPX

S&P 500 Index

7,230.12 +21.11 +0.29
OEX

S&P 100 Index

3,571.36 +18.89 +0.53
NDX

NASDAQ 100 Index

27,710.36 +258.24 +0.94
NYA

NYSE Composite Index

23,041.15 -103.50 -0.45
XAX

NYSE AMEX Composite Index

8,924.23 -248.03 -2.70
RUI

RUSSELL 1000 Index

3,933.95 +10.37 +0.26
RUT

Russell 2000 Index

2,812.82 +12.92 +0.46
RUA

Russell 3000 Index

4,105.51 +11.20 +0.27
VIX

CBOE Volatility Index

16.95 +0.06 +0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.78 +0.13 +0.55
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.70 +0.09 +0.40
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.36 +0.28 +1.39
 
Recent
Ticker Last Chg %Chg Volume
MOS

The Mosaic Company

23.15 -0.12 -0.52 5,387,160