MOS: The Mosaic Company

As of Friday, May 22nd, 2026

$ 22.51

+0.57 +2.60%

Open: 22.06
High: 22.62
Low: 22.01
Volume: 8,056,985
Previous Close on Thursday, May 21st, 2026

$ 21.94

+0.08 +0.37%

Open: 21.60
High: 22.16
Low: 21.37
Volume: 6,655,264

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-22 22.06 22.62 22.01 22.51 8,056,985 +0.57 +2.60
2026-05-21 21.60 22.16 21.37 21.94 6,655,264 +0.08 +0.37
2026-05-20 21.25 21.97 21.15 21.86 7,980,772 +0.46 +2.15
2026-05-19 21.29 21.69 20.89 21.40 8,786,777 -0.01 -0.05
2026-05-18 21.72 21.90 21.11 21.41 8,698,538 -0.35 -1.61
2026-05-15 22.26 22.45 21.72 21.76 8,619,233 -0.92 -4.06
2026-05-14 22.78 22.87 22.19 22.68 7,637,710 -0.10 -0.44
2026-05-13 22.67 23.59 22.50 22.78 11,955,214 +0.39 +1.74
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 22.62
On 2026-05-22		 20.89
On 2026-05-19		 0.75 3.45 21.90
On 2026-05-18		 20.89
On 2026-05-19		 -4.61 21.82
10D 23.59
On 2026-05-13		 20.89
On 2026-05-19		 0.32 1.44 23.59
On 2026-05-13		 20.89
On 2026-05-19		 -11.43 22.05
20D 24.50
On 2026-04-27		 20.89
On 2026-05-19		 -1.49 -6.21 24.50
On 2026-04-27		 20.89
On 2026-05-19		 -14.73 22.56
WTD 22.62
On 2026-05-22		 20.89
On 2026-05-19		 0.75 3.45 21.90
On 2026-05-18		 20.89
On 2026-05-19		 -4.61 21.82
MTD 23.87
On 2026-05-06		 20.89
On 2026-05-19		 -0.76 -3.27 23.87
On 2026-05-06		 20.89
On 2026-05-19		 -12.48 22.41
As of Friday, May 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

302.84 +1.08 +0.36 3,502,085
KO

The Coca-Cola Company

81.48 +0.31 +0.38 8,239,160
PFE

Pfizer Inc.

25.90 -0.05 -0.19 22,295,225
VZ

Verizon Communications Inc.

48.35 +0.08 +0.17 14,717,000
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,579.70 +294.04 +0.58 463,477,711
DJTA

Dow Jones Transportation Average

20,767.41 +163.23 +0.79 166,512,663
SPX

S&P 500 Index

7,473.47 +27.75 +0.37
OEX

S&P 100 Index

3,713.02 +6.24 +0.17
NDX

NASDAQ 100 Index

29,481.64 +124.37 +0.42
NYA

NYSE Composite Index

23,225.75 +98.07 +0.42
XAX

NYSE AMEX Composite Index

9,026.84 -43.33 -0.48
RUI

RUSSELL 1000 Index

4,059.00 +17.00 +0.42
RUT

Russell 2000 Index

2,869.23 +25.77 +0.91
RUA

Russell 3000 Index

4,233.75 +18.68 +0.44
VIX

CBOE Volatility Index

16.70 -0.06 -0.36
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.44 +0.07 +0.30
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.35 +0.07 +0.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.03 +0.03 +0.15
 
Recent
Ticker Last Chg %Chg Volume
MOS

The Mosaic Company

22.51 +0.57 +2.60 8,056,985