MOS: The Mosaic Company

As of Friday, October 30th, 2026

$ 18.39

+0.16 +0.88%

Open: 18.06
High: 18.46
Low: 18.04
Volume: 8,875,193
Previous Close on Thursday, October 29th, 2026

$ 18.23

-0.10 -0.55%

Open: 18.30
High: 18.53
Low: 17.92
Volume: 6,928,695

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 18.06 18.46 18.04 18.39 8,875,193 +0.16 +0.88
2026-10-29 18.30 18.53 17.92 18.23 6,928,695 -0.10 -0.55
2026-10-28 18.76 18.76 18.00 18.33 6,981,240 -0.46 -2.45
2026-10-27 17.89 18.88 17.81 18.79 12,375,500 +1.08 +6.10
2026-10-26 17.73 18.05 17.56 17.71 11,608,301 -0.13 -0.73
2026-10-23 17.23 17.94 17.10 17.84 16,529,606 +0.57 +3.30
2026-10-22 17.46 17.54 16.99 17.27 13,265,159 -0.41 -2.32
2026-10-21 17.93 18.29 17.51 17.68 12,562,209 -0.18 -1.01
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 18.88
On 2026-10-27		 17.56
On 2026-10-26		 0.55 3.08 18.88
On 2026-10-27		 17.92
On 2026-10-29		 -5.11 18.29
10D 18.88
On 2026-10-27		 16.99
On 2026-10-22		 -0.43 -2.28 18.76
On 2026-10-19		 16.99
On 2026-10-22		 -9.41 18.00
20D 21.50
On 2026-10-06		 16.99
On 2026-10-22		 -2.68 -12.72 21.50
On 2026-10-06		 16.99
On 2026-10-22		 -20.98 18.78
WTD 18.88
On 2026-10-27		 17.56
On 2026-10-26		 0.55 3.08 18.88
On 2026-10-27		 17.92
On 2026-10-29		 -5.11 18.29
MTD 22.01
On 2026-10-02		 16.99
On 2026-10-22		 -3.26 -15.06 22.01
On 2026-10-02		 16.99
On 2026-10-22		 -22.79 19.01
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
MOS

The Mosaic Company

18.39 +0.16 +0.88 8,875,193