MOS: The Mosaic Company

As of Friday, January 30th, 2026

$ 27.50

-0.54 -1.93%

Open: 27.50
High: 28.08
Low: 27.16
Volume: 8,284,496
Previous Close on Thursday, January 29th, 2026

$ 28.04

-0.10 -0.36%

Open: 28.55
High: 29.04
Low: 27.75
Volume: 4,741,400

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-30 27.50 28.08 27.16 27.50 8,284,496 -0.54 -1.93
2026-01-29 28.55 29.04 27.75 28.04 4,741,400 -0.10 -0.36
2026-01-28 28.77 29.07 27.78 28.14 5,319,097 -0.30 -1.05
2026-01-27 28.29 28.85 28.08 28.44 4,142,067 +0.11 +0.39
2026-01-26 29.09 29.12 28.22 28.33 5,705,052 -0.46 -1.60
2026-01-23 28.24 29.13 28.20 28.79 6,394,605 +0.63 +2.24
2026-01-22 27.82 28.79 27.70 28.16 10,204,098 +0.51 +1.84
2026-01-21 27.43 27.88 27.13 27.65 7,141,855 +0.62 +2.29
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 29.12
On 2026-01-26		 27.16
On 2026-01-30		 -1.29 -4.48 29.12
On 2026-01-26		 27.16
On 2026-01-30		 -6.73 28.09
10D 29.13
On 2026-01-23		 25.85
On 2026-01-16		 -0.08 -0.29 29.13
On 2026-01-23		 27.16
On 2026-01-30		 -6.76 27.84
20D 29.13
On 2026-01-23		 23.99
On 2026-01-02		 3.41 14.16 28.17
On 2026-01-14		 25.85
On 2026-01-16		 -8.24 26.92
WTD 29.12
On 2026-01-26		 27.16
On 2026-01-30		 -1.29 -4.48 29.12
On 2026-01-26		 27.16
On 2026-01-30		 -6.73 28.09
MTD 29.13
On 2026-01-23		 23.99
On 2026-01-02		 3.41 14.16 28.17
On 2026-01-14		 25.85
On 2026-01-16		 -8.24 26.92
As of Friday, January 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

306.79 +7.93 +2.65 7,338,128
KO

The Coca-Cola Company

74.81 +1.38 +1.88 26,344,897
PFE

Pfizer Inc.

26.44 +0.34 +1.30 51,549,062
VZ

Verizon Communications Inc.

44.52 +4.71 +11.83 123,397,492
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,892.47 -179.09 -0.36 761,991,988
DJTA

Dow Jones Transportation Average

18,300.31 -78.52 -0.43 142,210,383
SPX

S&P 500 Index

6,939.03 -29.98 -0.43
OEX

S&P 100 Index

3,437.19 -4.05 -0.12
NDX

NASDAQ 100 Index

25,552.39 -331.91 -1.28
NYA

NYSE Composite Index

22,719.33 -156.13 -0.68
XAX

NYSE AMEX Composite Index

7,712.05 -427.97 -5.26
RUI

RUSSELL 1000 Index

3,781.24 -19.19 -0.50
RUT

Russell 2000 Index

2,613.74 -41.03 -1.55
RUA

Russell 3000 Index

3,939.91 -21.90 -0.55
VIX

CBOE Volatility Index

17.44 +0.56 +3.32
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.39 +0.21 +0.91
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 +0.26 +1.18
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.07 +0.40 +2.03
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
MAC

The Macerich Company

18.93 +0.25 +1.34 2,615,831
PLCE

The Children's Place Inc.

4.03 -0.12 -2.89 193,509
MOS

The Mosaic Company

27.50 -0.54 -1.93 8,284,496