MOS: The Mosaic Company

As of Monday, June 15th, 2026

$ 22.52

-0.17 -0.75%

Open: 23.25
High: 24.29
Low: 22.40
Volume: 14,285,960
Previous Close on Friday, June 12th, 2026

$ 22.69

+1.60 +7.59%

Open: 21.50
High: 22.85
Low: 21.35
Volume: 14,208,800

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-15 23.25 24.29 22.40 22.52 14,285,760 -0.17 -0.75
2026-06-12 21.50 22.85 21.35 22.69 14,208,800 +1.60 +7.59
2026-06-11 19.91 21.22 19.85 21.09 12,412,593 +1.27 +6.41
2026-06-10 21.20 21.48 19.80 19.82 13,794,206 -1.46 -6.86
2026-06-09 21.45 21.64 20.76 21.28 7,979,270 -0.10 -0.47
2026-06-08 22.20 22.23 21.35 21.38 6,852,006 -0.86 -3.87
2026-06-05 22.82 22.85 21.99 22.24 8,365,584 -0.66 -2.88
2026-06-04 23.00 23.10 22.44 22.90 6,383,737 -0.40 -1.72
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 24.29
On 2026-06-15		 19.80
On 2026-06-10		 1.14 5.33 21.64
On 2026-06-09		 19.80
On 2026-06-10		 -8.53 21.48
10D 24.29
On 2026-06-15		 19.80
On 2026-06-10		 -0.81 -3.47 23.97
On 2026-06-03		 19.80
On 2026-06-10		 -17.42 22.05
20D 24.50
On 2026-05-29		 19.80
On 2026-06-10		 0.76 3.49 24.50
On 2026-05-29		 19.80
On 2026-06-10		 -19.19 22.36
WTD 24.29
On 2026-06-15		 22.40
On 2026-06-15		 -0.17 -0.75 -- -- -- 22.52
MTD 24.29
On 2026-06-15		 19.80
On 2026-06-10		 -1.38 -5.77 23.97
On 2026-06-03		 19.80
On 2026-06-10		 -17.42 22.17
As of Monday, June 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

342.26 +6.96 +2.08 5,045,263
KO

The Coca-Cola Company

80.91 -1.71 -2.07 19,549,475
PFE

Pfizer Inc.

26.00 -0.21 -0.80 34,030,217
VZ

Verizon Communications Inc.

47.07 -1.04 -2.16 23,994,754
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,671.03 +468.77 +0.92 506,415,179
DJTA

Dow Jones Transportation Average

22,351.31 -245.38 -1.09 85,679,754
SPX

S&P 500 Index

7,554.29 +122.83 +1.65
OEX

S&P 100 Index

3,715.83 +70.24 +1.93
NDX

NASDAQ 100 Index

30,543.92 +907.97 +3.06
NYA

NYSE Composite Index

23,673.66 +77.87 +0.33
XAX

NYSE AMEX Composite Index

8,390.81 -4.94 -0.06
RUI

RUSSELL 1000 Index

4,111.43 +64.34 +1.59
RUT

Russell 2000 Index

2,965.09 +21.10 +0.72
RUA

Russell 3000 Index

4,292.46 +65.44 +1.55
VIX

CBOE Volatility Index

16.16 -1.52 -8.60
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.31 -0.44 -1.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.78 -0.81 -3.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 -1.15 -5.61
 
Recent
Ticker Last Chg %Chg Volume
ICUI

ICU Medical Inc.

143.72 +1.52 +1.07 195,887
DIS

The Walt Disney Company

101.69 +1.65 +1.65 10,007,364
MAC

The Macerich Company

25.09 -0.36 -1.41 4,145,450
PLCE

The Children's Place Inc.

3.64 +0.16 +4.60 587,236
MOS

The Mosaic Company

22.52 -0.17 -0.75 14,285,960