MOS: The Mosaic Company

As of Friday, July 18th, 2025

$ 36.24

+0.97 +2.75%

Open: 35.67
High: 36.73
Low: 35.60
Volume: 4,523,066
Previous Close on Thursday, July 17th, 2025

$ 35.27

-0.25 -0.70%

Open: 35.30
High: 35.50
Low: 34.71
Volume: 5,249,330
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2025-07-18 35.67 36.73 35.60 36.24 4,523,066 +0.97 +2.75
2025-07-17 35.30 35.50 34.71 35.27 5,249,330 -0.25 -0.70
2025-07-16 35.90 36.08 35.50 35.52 4,232,775 -0.38 -1.06
2025-07-15 36.26 36.32 35.52 35.90 4,052,259 -0.15 -0.42
2025-07-14 36.33 36.64 35.82 36.05 3,383,050 -0.40 -1.10
2025-07-11 35.67 36.48 35.46 36.45 3,420,529 +0.51 +1.42
2025-07-10 37.18 37.25 35.64 35.94 5,450,953 -1.38 -3.70
2025-07-09 37.33 37.57 36.41 37.32 3,837,718 +0.01 +0.03

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 36.73
On 2025-07-18
34.71
On 2025-07-17
-0.21 -0.58 36.64
On 2025-07-14
34.71
On 2025-07-17
-5.27 35.80
10D 38.23
On 2025-07-08
34.71
On 2025-07-17
-1.03 -2.76 38.23
On 2025-07-08
34.71
On 2025-07-17
-9.21 36.37
20D 38.23
On 2025-07-08
34.71
On 2025-07-17
-0.20 -0.55 38.23
On 2025-07-08
34.71
On 2025-07-17
-9.21 36.30
WTD 36.73
On 2025-07-18
34.71
On 2025-07-17
-0.21 -0.58 36.64
On 2025-07-14
34.71
On 2025-07-17
-5.27 35.80
MTD 38.23
On 2025-07-08
34.71
On 2025-07-17
-0.24 -0.66 38.23
On 2025-07-08
34.71
On 2025-07-17
-9.21 36.58
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,342.19 -142.30 -0.32 497,807,218
DJTA

Dow Jones Transportation Average

15,862.11 -110.48 -0.69 163,545,471
SPX

S&P 500 Index

6,296.79 -0.57 -0.01
OEX

S&P 100 Index

3,098.65 -1.69 -0.05
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,065.47 -12.56 -0.05
NYA

NYSE Composite Index

20,541.56 -47.96 -0.23
XAX

NYSE AMEX Composite Index

5,967.01 +5.55 +0.09
RUI

RUSSELL 1000 Index

3,448.17 +0.30 +0.01
RUT

Russell 2000 Index

2,240.01 -13.68 -0.61
RUA

Russell 3000 Index

3,583.12 -0.63 -0.02
VIX

CBOE Volatility Index

16.41 -0.11 -0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.49 -0.10 -0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.33 -0.06 -0.28
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.58 -0.11 -0.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,596.14 -8.07 -0.08
 
Recent
Ticker Last Chg %Chg Volume
XMLV

Invesco S&P MidCap Low Volatility ETF

61.65 -0.06 -0.10 16,849
MOS

The Mosaic Company

36.24 +0.97 +2.75 4,523,066