MOS: The Mosaic Company

As of Thursday, October 9th, 2025

$ 33.44

-1.35 -3.88%

Open: 34.89
High: 35.18
Low: 33.25
Volume: 4,692,133
Previous Close on Wednesday, October 8th, 2025

$ 34.79

-0.62 -1.75%

Open: 35.86
High: 36.00
Low: 34.26
Volume: 4,483,701

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2025-10-07 35.51 35.80 34.98 35.41 3,991,336 +0.07 +0.20
2025-10-06 34.45 35.62 34.45 35.34 4,615,358 +0.81 +2.35
2025-10-03 34.85 35.35 34.43 34.53 2,767,296 -0.23 -0.66
2025-10-02 33.96 35.22 33.91 34.76 4,140,671 +0.94 +2.78
2025-10-01 34.71 34.81 33.75 33.82 3,225,145 -0.86 -2.48
2025-09-30 34.68 34.90 34.44 34.68 3,490,462 -0.02 -0.06
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 36.00
On 2025-10-08		 33.25
On 2025-10-09		 -1.32 -3.80 36.00
On 2025-10-08		 33.25
On 2025-10-09		 -7.64 34.70
10D 36.00
On 2025-10-08		 33.25
On 2025-10-09		 -1.35 -3.88 36.00
On 2025-10-08		 33.25
On 2025-10-09		 -7.64 34.68
20D 37.00
On 2025-09-25		 33.25
On 2025-10-09		 -0.24 -0.71 37.00
On 2025-09-25		 33.25
On 2025-10-09		 -10.12 34.44
WTD 36.00
On 2025-10-08		 33.25
On 2025-10-09		 -1.09 -3.16 36.00
On 2025-10-08		 33.25
On 2025-10-09		 -7.64 34.75
MTD 36.00
On 2025-10-08		 33.25
On 2025-10-09		 -1.24 -3.58 36.00
On 2025-10-08		 33.25
On 2025-10-09		 -7.64 34.58
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
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

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
APPS

Digital Turbine Inc.

6.77 -0.06 -0.88 2,395,230
ATR

AptarGroup Inc.

130.61 -1.00 -0.76 554,218
AVAV

AeroVironment Inc.

398.29 -9.22 -2.26 1,020,389
EXAS

Exact Sciences Corporation

59.46 +0.14 +0.24 1,545,023
MOS

The Mosaic Company

33.44 -1.35 -3.88 4,692,133