MOS: The Mosaic Company

As of Thursday, May 8th, 2025

$ 32.25

+0.69 +2.19%

Open: 32.16
High: 32.42
Low: 31.37
Volume: 6,339,375
Previous Close on Wednesday, May 7th, 2025

$ 31.56

+1.11 +3.65%

Open: 30.37
High: 31.99
Low: 29.45
Volume: 11,963,795

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-08 32.16 32.42 31.37 32.25 6,328,791 +0.69 +2.19
2025-05-07 30.37 31.99 29.45 31.56 11,963,795 +1.11 +3.65
2025-05-06 30.74 31.09 30.32 30.45 7,587,855 -0.15 -0.49
2025-05-05 30.52 30.86 30.21 30.60 5,765,643 +0.09 +0.29
2025-05-02 30.83 30.84 30.22 30.51 5,522,404 +0.04 +0.13
2025-05-01 30.50 30.90 30.36 30.47 6,173,807 +0.07 +0.23
2025-04-30 29.93 30.52 29.41 30.40 5,677,756 +0.15 +0.50
2025-04-29 29.54 30.39 29.14 30.25 6,186,402 +0.71 +2.40
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 32.42
On 2025-05-08		 29.45
On 2025-05-07		 1.78 5.84 30.84
On 2025-05-02		 30.84
On 2025-05-02		 0.00 31.07
10D 32.42
On 2025-05-08		 28.69
On 2025-04-25		 3.32 11.48 30.90
On 2025-05-01		 30.21
On 2025-05-05		 -2.23 30.52
20D 32.42
On 2025-05-08		 23.62
On 2025-04-10		 7.57 30.67 27.66
On 2025-04-16		 26.88
On 2025-04-17		 -2.84 28.72
WTD 32.42
On 2025-05-08		 29.45
On 2025-05-07		 1.74 5.70 30.86
On 2025-05-05		 30.86
On 2025-05-05		 0.00 31.22
MTD 32.42
On 2025-05-08		 29.45
On 2025-05-07		 1.85 6.09 30.90
On 2025-05-01		 30.21
On 2025-05-05		 -2.23 30.97
As of Thursday, May 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

214.49 +4.57 +2.18 5,756,529
KO

The Coca-Cola Company

71.17 -1.23 -1.70 14,335,760
PFE

Pfizer Inc.

22.97 +0.18 +0.79 55,561,890
VZ

Verizon Communications Inc.

43.61 -0.28 -0.64 14,945,124
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

41,368.45 +254.48 +0.62 512,050,581
DJTA

Dow Jones Transportation Average

14,130.60 +348.60 +2.53 156,160,759
SPX

S&P 500 Index

5,663.94 +32.66 +0.58
OEX

S&P 100 Index

2,738.83 +16.66 +0.61
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,063.57 +195.59 +0.98
NYA

NYSE Composite Index

19,314.18 +51.79 +0.27
XAX

NYSE AMEX Composite Index

5,027.15 +47.46 +0.95
RUI

RUSSELL 1000 Index

3,102.77 +20.95 +0.68
RUT

Russell 2000 Index

2,026.41 +36.75 +1.85
RUA

Russell 3000 Index

3,224.98 +23.38 +0.73
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

22.48 -1.07 -4.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.61 -0.50 -1.99
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.60 -0.68 -2.69
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.76 -0.94 -3.81
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,574.60 +31.36 +0.33
 
Recent
Ticker Last Chg %Chg Volume
MOS

The Mosaic Company

32.25 +0.69 +2.19 6,339,375