MOS: The Mosaic Company

As of Friday, October 17th, 2025

$ 29.32

-0.11 -0.37%

Open: 29.20
High: 29.73
Low: 28.93
Volume: 4,533,471
Previous Close on Thursday, October 16th, 2025

$ 29.43

-0.36 -1.21%

Open: 29.95
High: 30.72
Low: 29.36
Volume: 8,597,189

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-17 29.20 29.73 28.93 29.32 4,533,471 -0.11 -0.37
2025-10-16 29.95 30.72 29.36 29.43 8,597,189 -0.36 -1.21
2025-10-15 30.20 30.39 29.67 29.79 4,890,610 -0.16 -0.53
2025-10-14 30.52 30.76 29.85 29.95 5,700,872 -1.04 -3.36
2025-10-13 30.62 31.55 30.51 30.99 4,913,791 +0.64 +2.11
2025-10-10 30.60 31.24 29.64 30.35 11,963,647 -3.09 -9.24
2025-10-09 34.89 35.18 33.25 33.44 4,692,133 -1.35 -3.88
2025-10-08 35.86 36.00 34.26 34.79 4,483,701 -0.62 -1.75
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 31.55
On 2025-10-13		 28.93
On 2025-10-17		 -1.03 -3.39 31.55
On 2025-10-13		 28.93
On 2025-10-17		 -8.30 29.90
10D 36.00
On 2025-10-08		 28.93
On 2025-10-17		 -5.21 -15.09 36.00
On 2025-10-08		 28.93
On 2025-10-17		 -19.63 31.88
20D 37.00
On 2025-09-25		 28.93
On 2025-10-17		 -4.66 -13.71 37.00
On 2025-09-25		 28.93
On 2025-10-17		 -21.79 33.24
WTD 31.55
On 2025-10-13		 28.93
On 2025-10-17		 -1.03 -3.39 31.55
On 2025-10-13		 28.93
On 2025-10-17		 -8.30 29.90
MTD 36.00
On 2025-10-08		 28.93
On 2025-10-17		 -5.36 -15.46 36.00
On 2025-10-08		 28.93
On 2025-10-17		 -19.63 32.46
As of Friday, October 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.14 +0.30 +0.10 3,939,291
KO

The Coca-Cola Company

68.44 +0.85 +1.26 15,527,377
PFE

Pfizer Inc.

24.51 +0.28 +1.16 40,007,161
VZ

Verizon Communications Inc.

40.55 +0.19 +0.47 20,505,365
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,190.61 +238.37 +0.52 484,930,271
DJTA

Dow Jones Transportation Average

15,676.28 +20.40 +0.13 122,953,662
SPX

S&P 500 Index

6,664.01 +34.94 +0.53
OEX

S&P 100 Index

3,330.63 +19.80 +0.60
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,817.95 +160.71 +0.65
NYA

NYSE Composite Index

21,411.45 +34.49 +0.16
XAX

NYSE AMEX Composite Index

6,889.91 -77.06 -1.11
RUI

RUSSELL 1000 Index

3,641.07 +17.84 +0.49
RUT

Russell 2000 Index

2,452.17 -14.84 -0.60
RUA

Russell 3000 Index

3,789.45 +16.74 +0.44
VIX

CBOE Volatility Index

20.78 -4.10 -16.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.86 -1.10 -4.41
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.38 -1.59 -6.37
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.09 -2.52 -10.24
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,539.51 +76.03 +0.66
 
Recent
Ticker Last Chg %Chg Volume
MOS

The Mosaic Company

29.32 -0.11 -0.37 4,533,471