MOS: The Mosaic Company

As of Friday, July 31st, 2026

$ 22.12

-0.65 -2.85%

Open: 22.65
High: 22.98
Low: 22.07
Volume: 11,169,824
Previous Close on Thursday, July 30th, 2026

$ 22.77

+0.15 +0.66%

Open: 22.64
High: 22.97
Low: 22.30
Volume: 5,714,635

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-31 22.65 22.98 22.07 22.12 11,169,824 -0.65 -2.85
2026-07-30 22.64 22.97 22.30 22.77 5,714,635 +0.15 +0.66
2026-07-29 22.98 23.15 22.31 22.62 6,700,283 -0.46 -1.99
2026-07-28 22.77 23.17 22.69 23.08 8,337,580 +0.74 +3.31
2026-07-27 22.42 22.73 22.02 22.34 6,899,773 +0.04 +0.18
2026-07-24 22.25 22.77 22.20 22.30 6,457,252 +0.02 +0.09
2026-07-23 23.03 23.27 22.09 22.28 6,076,000 -0.50 -2.19
2026-07-22 22.55 22.99 22.29 22.78 8,384,072 +0.81 +3.69
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 23.17
On 2026-07-28		 22.02
On 2026-07-27		 -0.18 -0.81 23.17
On 2026-07-28		 22.07
On 2026-07-31		 -4.73 22.59
10D 23.27
On 2026-07-23		 21.72
On 2026-07-20		 -0.01 -0.05 23.27
On 2026-07-23		 22.02
On 2026-07-27		 -5.37 22.47
20D 23.40
On 2026-07-16		 20.42
On 2026-07-09		 0.99 4.69 23.40
On 2026-07-16		 21.72
On 2026-07-20		 -7.18 22.14
WTD 23.17
On 2026-07-28		 22.02
On 2026-07-27		 -0.18 -0.81 23.17
On 2026-07-28		 22.07
On 2026-07-31		 -4.73 22.59
MTD 23.40
On 2026-07-16		 20.42
On 2026-07-09		 0.93 4.39 23.40
On 2026-07-16		 21.72
On 2026-07-20		 -7.18 22.06
As of Friday, July 31st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

360.07 +5.03 +1.42 3,151,014
KO

The Coca-Cola Company

87.59 -0.90 -1.02 14,721,828
PFE

Pfizer Inc.

25.01 +0.10 +0.40 45,066,352
VZ

Verizon Communications Inc.

46.81 +0.70 +1.52 28,290,099
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,485.03 +276.97 +0.53 703,442,636
DJTA

Dow Jones Transportation Average

21,039.30 -49.93 -0.24 66,616,825
SPX

S&P 500 Index

7,489.72 +52.09 +0.70
OEX

S&P 100 Index

3,690.98 +34.06 +0.93
NDX

NASDAQ 100 Index

28,274.20 +167.85 +0.60
NYA

NYSE Composite Index

24,107.54 -30.75 -0.13
XAX

NYSE AMEX Composite Index

8,448.14 +9.87 +0.12
RUI

RUSSELL 1000 Index

4,076.38 +24.90 +0.61
RUT

Russell 2000 Index

2,931.34 -14.76 -0.50
RUA

Russell 3000 Index

4,256.18 +24.01 +0.57
VIX

CBOE Volatility Index

15.99 -1.10 -6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.94 -0.18 -0.78
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.34 -0.27 -1.25
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.02 -0.48 -2.46
 
Recent
Ticker Last Chg %Chg Volume
MOS

The Mosaic Company

22.12 -0.65 -2.85 11,169,824