MOS: The Mosaic Company

As of Thursday, January 22nd, 2026

$ 28.16

+0.51 +1.84%

Open: 27.82
High: 28.79
Low: 27.70
Volume: 10,204,105
Previous Close on Wednesday, January 21st, 2026

$ 27.65

+0.62 +2.29%

Open: 27.43
High: 27.88
Low: 27.13
Volume: 7,141,855

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-01-20 26.33 27.14 26.32 27.03 7,098,369 +0.68 +2.58
2026-01-16 26.48 26.88 25.85 26.35 14,178,849 -1.23 -4.46
2026-01-15 27.84 28.15 27.11 27.58 6,483,589 -0.06 -0.22
2026-01-14 27.05 28.17 27.03 27.64 12,090,147 +1.43 +5.46
2026-01-13 26.44 26.76 26.06 26.21 7,247,767 +0.49 +1.91
2026-01-12 26.01 26.20 25.42 25.72 6,781,844 -0.26 -1.00
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 28.79
On 2026-01-22		 25.85
On 2026-01-16		 0.52 1.88 28.15
On 2026-01-15		 25.85
On 2026-01-16		 -8.17 27.35
10D 28.79
On 2026-01-22		 25.34
On 2026-01-08		 2.86 11.30 28.17
On 2026-01-14		 25.85
On 2026-01-16		 -8.24 26.88
20D 28.79
On 2026-01-22		 23.85
On 2025-12-29		 3.84 15.79 28.17
On 2026-01-14		 25.85
On 2026-01-16		 -8.24 25.71
WTD 28.79
On 2026-01-22		 26.32
On 2026-01-20		 1.81 6.87 27.14
On 2026-01-20		 27.14
On 2026-01-20		 0.00 27.61
MTD 28.79
On 2026-01-22		 23.99
On 2026-01-02		 4.07 16.89 28.17
On 2026-01-14		 25.85
On 2026-01-16		 -8.24 26.37
As of Thursday, January 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.00 -23.50 -7.38 13,803,574
KO

The Coca-Cola Company

71.87 -0.14 -0.19 13,943,310
PFE

Pfizer Inc.

26.10 +0.21 +0.81 48,084,238
VZ

Verizon Communications Inc.

39.48 +0.24 +0.61 18,838,337
VIX

CBOE Volatility Index

15.64 -1.26 -7.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,384.01 +306.78 +0.63 455,132,870
DJTA

Dow Jones Transportation Average

18,457.17 +44.37 +0.24 129,088,572
SPX

S&P 500 Index

6,913.35 +37.73 +0.55
OEX

S&P 100 Index

3,412.97 +25.45 +0.75
NDX

NASDAQ 100 Index

25,518.35 +191.77 +0.76
NYA

NYSE Composite Index

22,797.17 +70.67 +0.31
XAX

NYSE AMEX Composite Index

7,789.64 +65.19 +0.84
RUI

RUSSELL 1000 Index

3,778.75 +20.56 +0.55
RUT

Russell 2000 Index

2,718.77 +20.59 +0.76
RUA

Russell 3000 Index

3,944.63 +21.86 +0.56
VIX

CBOE Volatility Index

15.64 -1.26 -7.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.63 -0.16 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.35 -1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.75 -0.61 -3.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

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

Vanguard Intermediate-Term Corporate Bond ETF

83.83 +0.02 +0.02 14,811,476
MOS

The Mosaic Company

28.16 +0.51 +1.84 10,204,105