MOS: The Mosaic Company

As of Wednesday, December 17th, 2025

$ 24.03

+0.57 +2.43%

Open: 23.56
High: 24.32
Low: 23.56
Volume: 6,772,407
Previous Close on Tuesday, December 16th, 2025

$ 23.46

-1.40 -5.63%

Open: 24.85
High: 24.85
Low: 23.44
Volume: 13,155,537

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-12-08 23.63 23.90 23.36 23.64 9,076,048 +0.03 +0.13
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		 0.28 1.18 26.28
On 2025-12-12		 23.44
On 2025-12-16		 -10.81 24.75
10D 26.28
On 2025-12-12		 23.32
On 2025-12-10		 -0.18 -0.74 26.28
On 2025-12-12		 23.44
On 2025-12-16		 -10.81 24.27
20D 26.28
On 2025-12-12		 23.32
On 2025-12-10		 -0.65 -2.63 26.28
On 2025-12-12		 23.44
On 2025-12-16		 -10.81 24.27
WTD 25.99
On 2025-12-15		 23.44
On 2025-12-16		 -2.18 -8.32 25.99
On 2025-12-15		 23.44
On 2025-12-16		 -9.81 24.12
MTD 26.28
On 2025-12-12		 23.32
On 2025-12-10		 -0.46 -1.88 26.28
On 2025-12-12		 23.44
On 2025-12-16		 -10.81 24.32
As of Wednesday, December 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

292.18 -6.55 -2.19 3,626,364
KO

The Coca-Cola Company

70.67 +0.30 +0.43 13,498,519
PFE

Pfizer Inc.

25.04 -0.49 -1.92 58,907,825
VZ

Verizon Communications Inc.

40.88 +0.13 +0.32 21,601,604
VIX

CBOE Volatility Index

17.62 +1.14 +6.92
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,885.97 -228.29 -0.47 534,187,853
DJTA

Dow Jones Transportation Average

17,371.42 -90.74 -0.52 141,998,066
SPX

S&P 500 Index

6,721.43 -78.83 -1.16
OEX

S&P 100 Index

3,358.75 -44.62 -1.31
NDX

NASDAQ 100 Index

24,647.61 -485.33 -1.93
NYA

NYSE Composite Index

21,756.12 -85.96 -0.39
XAX

NYSE AMEX Composite Index

6,782.30 -69.60 -1.02
RUI

RUSSELL 1000 Index

3,669.38 -41.49 -1.12
RUT

Russell 2000 Index

2,492.29 -27.01 -1.07
RUA

Russell 3000 Index

3,820.33 -43.12 -1.12
VIX

CBOE Volatility Index

17.62 +1.14 +6.92
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 +0.17 +0.73
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.14 +0.17 +0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.08 +0.41 +2.08
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,596.29 -172.28 -1.46
 
Recent
Ticker Last Chg %Chg Volume
MOS

The Mosaic Company

24.03 +0.57 +2.43 6,772,407