MOS: The Mosaic Company

As of Thursday, December 4th, 2025

$ 24.10

-0.11 -0.45%

Open: 24.03
High: 24.32
Low: 23.89
Volume: 4,725,717
Previous Close on Wednesday, December 3rd, 2025

$ 24.21

-0.17 -0.70%

Open: 24.35
High: 24.60
Low: 24.17
Volume: 4,827,754

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-04 24.03 24.32 23.89 24.10 4,725,717 -0.11 -0.45
2025-12-03 24.35 24.60 24.17 24.21 4,827,754 -0.17 -0.70
2025-12-02 24.96 24.96 24.12 24.38 6,445,419 -0.58 -2.32
2025-12-01 24.48 25.37 24.41 24.96 7,362,064 +0.47 +1.92
2025-11-28 24.35 24.59 24.30 24.49 3,199,559 +0.23 +0.95
2025-11-26 24.21 24.41 24.02 24.26 5,550,265 +0.10 +0.41
2025-11-25 23.72 24.42 23.70 24.16 7,474,289 +0.56 +2.37
2025-11-24 24.02 24.14 23.35 23.60 7,679,967 -0.57 -2.36
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 25.37
On 2025-12-01		 23.89
On 2025-12-04		 -0.16 -0.66 25.37
On 2025-12-01		 23.89
On 2025-12-04		 -5.85 24.43
10D 25.37
On 2025-12-01		 23.35
On 2025-11-24		 -0.40 -1.63 25.37
On 2025-12-01		 23.89
On 2025-12-04		 -5.85 24.23
20D 26.36
On 2025-11-06		 23.35
On 2025-11-24		 -2.12 -8.09 26.36
On 2025-11-06		 23.35
On 2025-11-24		 -11.42 24.76
WTD 25.37
On 2025-12-01		 23.89
On 2025-12-04		 -0.39 -1.59 25.37
On 2025-12-01		 23.89
On 2025-12-04		 -5.85 24.41
MTD 25.37
On 2025-12-01		 23.89
On 2025-12-04		 -0.39 -1.59 25.37
On 2025-12-01		 23.89
On 2025-12-04		 -5.85 24.41
As of Thursday, December 4th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.86 +3.37 +1.17 4,082,925
KO

The Coca-Cola Company

70.45 -0.36 -0.51 15,967,516
PFE

Pfizer Inc.

25.70 +0.13 +0.51 33,527,564
VZ

Verizon Communications Inc.

41.26 +0.59 +1.45 28,203,564
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,850.94 -31.96 -0.07 498,745,723
DJTA

Dow Jones Transportation Average

17,065.72 +35.21 +0.21 142,638,269
SPX

S&P 500 Index

6,857.12 +7.40 +0.11
OEX

S&P 100 Index

3,442.37 +3.25 +0.09
NDX

NASDAQ 100 Index

25,581.70 -24.85 -0.10
NYA

NYSE Composite Index

21,835.79 +30.39 +0.14
XAX

NYSE AMEX Composite Index

7,278.00 -32.16 -0.44
RUI

RUSSELL 1000 Index

3,742.31 +4.22 +0.11
RUT

Russell 2000 Index

2,531.16 +19.02 +0.76
RUA

Russell 3000 Index

3,895.54 +5.49 +0.14
VIX

CBOE Volatility Index

15.78 -0.30 -1.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.55 -0.10 -0.42
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.93 -0.17 -0.77
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.49 -0.22 -1.12
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,923.46 -8.44 -0.07
 
Recent
Ticker Last Chg %Chg Volume
SO

Southern Company

87.33 -0.65 -0.74 7,651,726
ITUB

Itaú Unibanco Holding S.A.

8.07 +0.15 +1.89 29,072,197
ESS

Essex Property Trust Inc.

257.57 -2.21 -0.85 383,747
CGC

Canopy Growth Corporation

1.21 +0.05 +4.31 18,848,486
MOS

The Mosaic Company

24.10 -0.11 -0.45 4,725,717