MOS: The Mosaic Company

As of Friday, October 9th, 2026

$ 18.74

-0.99 -5.02%

Open: 19.81
High: 19.88
Low: 18.68
Volume: 13,890,132
Previous Close on Thursday, October 8th, 2026

$ 19.73

-0.24 -1.20%

Open: 19.80
High: 20.15
Low: 19.63
Volume: 13,041,413

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-09 19.81 19.88 18.68 18.74 13,890,132 -0.99 -5.02
2026-10-08 19.80 20.15 19.63 19.73 13,041,413 -0.24 -1.20
2026-10-07 20.95 21.07 19.86 19.97 11,760,907 -0.97 -4.63
2026-10-06 21.30 21.50 20.85 20.94 7,201,895 -0.35 -1.64
2026-10-05 20.89 21.46 20.44 21.29 8,436,668 +0.22 +1.04
2026-10-02 21.64 22.01 21.06 21.07 7,812,985 -0.48 -2.23
2026-10-01 21.30 21.59 20.38 21.55 11,877,386 -0.10 -0.46
2026-09-30 22.61 22.85 21.53 21.65 7,840,895 -0.77 -3.43
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 21.50
On 2026-10-06		 18.68
On 2026-10-09		 -2.33 -11.06 21.50
On 2026-10-06		 18.68
On 2026-10-09		 -13.12 20.13
10D 22.85
On 2026-09-30		 18.68
On 2026-10-09		 -4.27 -18.56 22.85
On 2026-09-30		 18.68
On 2026-10-09		 -18.25 20.96
20D 25.76
On 2026-09-17		 18.68
On 2026-10-09		 -6.45 -25.61 25.76
On 2026-09-17		 18.68
On 2026-10-09		 -27.47 22.73
WTD 21.50
On 2026-10-06		 18.68
On 2026-10-09		 -2.33 -11.06 21.50
On 2026-10-06		 18.68
On 2026-10-09		 -13.12 20.13
MTD 22.01
On 2026-10-02		 18.68
On 2026-10-09		 -2.91 -13.44 22.01
On 2026-10-02		 18.68
On 2026-10-09		 -15.11 20.47
As of Friday, October 9th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

308.20 +2.58 +0.84 2,947,349
KO

The Coca-Cola Company

88.05 +0.28 +0.32 10,373,848
PFE

Pfizer Inc.

28.28 +0.46 +1.65 22,591,763
VZ

Verizon Communications Inc.

41.65 -4.70 -10.14 94,728,889
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,654.95 +423.31 +0.83 339,037,205
DJTA

Dow Jones Transportation Average

19,804.14 -4.93 -0.02 62,745,508
SPX

S&P 500 Index

7,811.54 +46.18 +0.59
OEX

S&P 100 Index

3,893.54 +19.55 +0.50
NDX

NASDAQ 100 Index

30,883.15 +157.34 +0.51
NYA

NYSE Composite Index

23,939.10 +141.50 +0.59
XAX

NYSE AMEX Composite Index

8,172.37 +44.13 +0.54
RUI

RUSSELL 1000 Index

4,247.06 +26.59 +0.63
RUT

Russell 2000 Index

2,806.98 +12.85 +0.46
RUA

Russell 3000 Index

4,419.32 +27.38 +0.62
VIX

CBOE Volatility Index

14.84 -0.65 -4.20
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.73 -0.03 -0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.86 -0.19 -0.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.77 -0.32 -1.77
 
Recent
Ticker Last Chg %Chg Volume
GD

General Dynamics

331.27 +1.37 +0.42 1,123,148
CSR

Centerspace

55.88 +0.97 +1.77 330,664
MOS

The Mosaic Company

18.74 -0.99 -5.02 13,890,132