MOS: The Mosaic Company

As of Thursday, December 18th, 2025

$ 23.96

-0.07 -0.29%

Open: 24.45
High: 24.63
Low: 23.92
Volume: 5,578,119
Previous Close on Wednesday, December 17th, 2025

$ 24.03

+0.57 +2.43%

Open: 23.56
High: 24.32
Low: 23.56
Volume: 6,772,376

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-18 24.45 24.63 23.92 23.96 5,578,119 -0.07 -0.29
2025-12-17 23.56 24.32 23.56 24.03 6,772,376 +0.57 +2.43
2025-12-16 24.85 24.85 23.44 23.46 13,155,537 -1.40 -5.63
2025-12-15 25.74 25.99 24.74 24.86 12,984,541 -1.35 -5.15
2025-12-12 25.58 26.28 25.54 26.21 9,794,538 +1.02 +4.05
2025-12-11 23.79 25.74 23.79 25.19 14,170,961 +1.44 +6.06
2025-12-10 23.65 23.76 23.32 23.75 7,365,075 -0.06 -0.25
2025-12-09 23.43 23.89 23.33 23.81 6,684,681 +0.17 +0.72
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 26.28
On 2025-12-12		 23.44
On 2025-12-16		 -1.23 -4.88 26.28
On 2025-12-12		 23.44
On 2025-12-16		 -10.81 24.50
10D 26.28
On 2025-12-12		 23.32
On 2025-12-10		 -0.14 -0.58 26.28
On 2025-12-12		 23.44
On 2025-12-16		 -10.81 24.25
20D 26.28
On 2025-12-12		 23.32
On 2025-12-10		 -0.54 -2.20 26.28
On 2025-12-12		 23.44
On 2025-12-16		 -10.81 24.24
WTD 25.99
On 2025-12-15		 23.44
On 2025-12-16		 -2.25 -8.58 25.99
On 2025-12-15		 23.44
On 2025-12-16		 -9.81 24.08
MTD 26.28
On 2025-12-12		 23.32
On 2025-12-10		 -0.53 -2.16 26.28
On 2025-12-12		 23.44
On 2025-12-16		 -10.81 24.30
As of Thursday, December 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.69 +9.51 +3.25 4,479,163
KO

The Coca-Cola Company

70.36 -0.31 -0.44 15,408,161
PFE

Pfizer Inc.

25.04 0.00 0.00 46,690,427
VZ

Verizon Communications Inc.

40.41 -0.47 -1.15 18,536,194
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,951.85 +65.88 +0.14 521,439,626
DJTA

Dow Jones Transportation Average

17,516.78 +145.36 +0.84 127,118,714
SPX

S&P 500 Index

6,774.76 +53.33 +0.79
OEX

S&P 100 Index

3,388.17 +29.42 +0.88
NDX

NASDAQ 100 Index

25,019.37 +371.76 +1.51
NYA

NYSE Composite Index

21,807.87 +51.75 +0.24
XAX

NYSE AMEX Composite Index

6,755.84 -26.45 -0.39
RUI

RUSSELL 1000 Index

3,697.84 +28.46 +0.78
RUT

Russell 2000 Index

2,507.87 +15.57 +0.62
RUA

Russell 3000 Index

3,849.71 +29.37 +0.77
VIX

CBOE Volatility Index

16.87 -0.82 -4.64
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 -0.32 -1.36
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.46 -2.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.59 -0.54 -2.68
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,728.95 +132.66 +1.14
 
Recent
Ticker Last Chg %Chg Volume
MOS

The Mosaic Company

23.96 -0.07 -0.29 5,578,119