MOS: The Mosaic Company

As of Thursday, May 14th, 2026

$ 22.68

-0.10 -0.44%

Open: 22.78
High: 22.87
Low: 22.19
Volume: 7,637,710
Previous Close on Wednesday, May 13th, 2026

$ 22.78

+0.39 +1.74%

Open: 22.67
High: 23.59
Low: 22.50
Volume: 11,955,214

Historical Data

Date Open High Low Close Volume Chg %Chg
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
2026-05-12 21.85 22.55 21.31 22.39 10,586,891 +0.60 +2.75
2026-05-11 21.89 22.42 21.17 21.79 17,251,969 -0.40 -1.80
2026-05-08 22.97 23.27 22.17 22.19 9,534,001 -0.72 -3.14
2026-05-07 23.55 23.60 22.88 22.91 6,800,818 -0.65 -2.76
2026-05-06 23.25 23.87 22.98 23.56 7,902,621 +0.30 +1.29
2026-05-05 22.89 23.32 22.74 23.26 5,988,650 +0.29 +1.26
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 23.59
On 2026-05-13		 21.17
On 2026-05-11		 -0.23 -1.00 23.27
On 2026-05-08		 21.17
On 2026-05-11		 -9.02 22.37
10D 23.87
On 2026-05-06		 21.17
On 2026-05-11		 -0.59 -2.54 23.87
On 2026-05-06		 21.17
On 2026-05-11		 -11.31 22.77
20D 24.95
On 2026-04-22		 21.17
On 2026-05-11		 -2.05 -8.29 24.95
On 2026-04-22		 21.17
On 2026-05-11		 -15.13 23.30
WTD 23.59
On 2026-05-13		 21.17
On 2026-05-11		 0.49 2.21 23.59
On 2026-05-13		 22.19
On 2026-05-14		 -5.91 22.41
MTD 23.87
On 2026-05-06		 21.17
On 2026-05-11		 -0.59 -2.54 23.87
On 2026-05-06		 21.17
On 2026-05-11		 -11.31 22.77
As of Thursday, May 14th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 -3.17 -1.08 4,485,408
KO

The Coca-Cola Company

80.45 +0.19 +0.24 10,113,692
PFE

Pfizer Inc.

25.75 -0.21 -0.81 23,996,881
VZ

Verizon Communications Inc.

47.06 -0.15 -0.32 16,557,467
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,063.46 +370.26 +0.75 503,741,620
DJTA

Dow Jones Transportation Average

20,057.41 +276.05 +1.40 136,226,777
SPX

S&P 500 Index

7,501.24 +56.99 +0.77
OEX

S&P 100 Index

3,742.91 +31.26 +0.84
NDX

NASDAQ 100 Index

29,580.30 +213.36 +0.73
NYA

NYSE Composite Index

23,101.85 +128.29 +0.56
XAX

NYSE AMEX Composite Index

9,118.44 -16.55 -0.18
RUI

RUSSELL 1000 Index

4,068.85 +30.64 +0.76
RUT

Russell 2000 Index

2,863.09 +19.15 +0.67
RUA

Russell 3000 Index

4,243.13 +31.79 +0.75
VIX

CBOE Volatility Index

17.30 -0.60 -3.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.95 -0.27 -1.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.99 -0.23 -0.99
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.86 -0.34 -1.60
 
Recent
Ticker Last Chg %Chg Volume
MOS

The Mosaic Company

22.68 -0.10 -0.44 7,637,710