The Mosaic Stock Price History

MOS Stock  USD 32.24  0.06  0.19%   
Below is the normalized historical share price chart for The Mosaic extending back to January 26, 1988. This chart has been adjusted for all splits and dividends and is plotted against all major global economic recessions. As of today, the current price of Mosaic stands at 32.24, as last reported on the 19th of August, with the highest price reaching 32.30 and the lowest price hitting 32.24 during the day.
IPO Date
25th of October 2004
200 Day MA
29.5636
50 Day MA
35.3916
Beta
1.127
 
Oil Shock
 
Dot-com Bubble
 
Housing Crash
 
Credit Downgrade
 
Yuan Drop
 
Covid
If you're considering investing in Mosaic Stock, it is important to understand the factors that can impact its price. Mosaic has Sharpe Ratio of -0.049, which conveys that the firm had a -0.049 % return per unit of risk over the last 3 months. Mosaic exposes twenty-three different technical indicators, which can help you to evaluate volatility embedded in its price movement. Please verify Mosaic's Risk Adjusted Performance of (0.0007), market risk adjusted performance of 0.211, and Standard Deviation of 2.37 to check out the risk estimate we provide.
At this time, Mosaic's Stock Based Compensation is comparatively stable compared to the past year. Stock Based Compensation To Revenue is likely to gain to 0 in 2025, whereas Total Stockholder Equity is likely to drop slightly above 5.9 B in 2025. . At this time, Mosaic's Price To Sales Ratio is comparatively stable compared to the past year. Price Earnings Ratio is likely to gain to 47.19 in 2025, despite the fact that Price Earnings To Growth Ratio is likely to grow to (0.51). Mosaic Stock price history is provided at the adjusted basis, taking into account all of the recent filings.

Sharpe Ratio = -0.049

Best PortfolioBest Equity
Good Returns
Average Returns
Small Returns
CashSmall RiskAverage RiskHigh RiskHuge Risk
Negative ReturnsMOS

Estimated Market Risk

 2.4
  actual daily
21
79% of assets are more volatile

Expected Return

 -0.12
  actual daily
0
Most of other assets have higher returns

Risk-Adjusted Return

 -0.05
  actual daily
0
Most of other assets perform better
Based on monthly moving average Mosaic is not performing at its full potential. However, if added to a well diversified portfolio the total return can be enhanced and market risk can be reduced. You can increase risk-adjusted return of Mosaic by adding Mosaic to a well-diversified portfolio.
Price Book
0.8287
Enterprise Value Ebitda
5.869
Price Sales
0.9157
Shares Float
315.1 M
Dividend Share
0.87

Mosaic Stock Price History Chart

There are several ways to analyze Mosaic Stock price data. The simplest method is using a basic Mosaic candlestick price chart, which shows Mosaic price history and the buying and selling dynamics of a specified period. Many traders also use subjective judgment to their trading calls, avoiding the need to trade based on technical analysis.
Highest PriceJuly 2, 202537.81
Lowest PriceAugust 6, 202530.93

Mosaic August 19, 2025 Stock Price Synopsis

Various analyses of Mosaic's daily price changes, such as its Balance Of Power or Price Action, are crucial when deciding whether to buy, hold, or sell Mosaic Stock. It can be used to describe the percentage change in the price of Mosaic from one trading day to the next and could be a valuable metric for traders and investors to gauge the volatility and momentum of Mosaic Stock.
Mosaic Price Daily Balance Of Power(1.00)
Mosaic Price Rate Of Daily Change 1.00 
Mosaic Price Action Indicator(0.06)

Mosaic August 19, 2025 Stock Price Analysis

When benchmark price declines in a down market, there may be an uptick in Mosaic Stock price where buyers come in believing the asset is cheap or selling overdone. The opposite is true when the market is bullish. You can use Mosaic intraday prices and daily technical indicators to check the level of noise trading in Mosaic Stock and then apply it to test your longer-term investment strategies against Mosaic.

Mosaic Stock Price History Data

The price series of Mosaic for the period between Wed, May 21, 2025 and Tue, Aug 19, 2025 has a statistical range of 6.88 with a coefficient of variation of 4.6. The daily prices for the period are spread out with arithmetic mean of 35.36. The median price for the last 90 days is 35.76. The company underwent 2:1 stock split on 1st of December 1995. Mosaic issued dividends to stockholders on 2025-06-05.
OpenHighLowCloseVolume
08/19/2025
 32.30  32.30  32.24  32.24 
08/18/2025 32.43  32.52  31.91  32.30  6,514,632 
08/15/2025
 32.18  32.60  32.05  32.47  2,671,816 
08/14/2025 32.04  32.12  31.74  32.10  3,416,932 
08/13/2025 31.39  32.24  31.21  32.21  4,026,838 
08/12/2025 32.47  32.50  31.13  31.19  8,958,800 
08/11/2025 32.04  32.65  32.04  32.50  5,291,477 
08/08/2025 31.96  32.29  31.56  31.98  5,399,407 
08/07/2025 31.19  31.87  30.71  31.68  8,212,427 
08/06/2025
 31.95  32.92  30.09  30.93  17,983,900 
08/05/2025 35.64  35.98  35.18  35.68  4,522,487 
08/04/2025
 35.42  35.78  35.20  35.52  3,599,512 
08/01/2025
 35.76  35.80  34.73  35.32  4,252,920 
07/31/2025
 35.83  36.13  35.74  36.01  3,556,785 
07/30/2025
 36.77  37.06  36.09  36.23  3,771,565 
07/29/2025
 36.51  37.04  36.00  37.02  4,530,379 
07/28/2025
 36.67  36.84  36.23  36.44  2,839,687 
07/25/2025 37.23  37.23  36.48  36.90  5,210,735 
07/24/2025
 37.01  37.44  36.61  37.39  4,016,420 
07/23/2025
 36.59  37.53  36.41  37.18  4,818,400 
07/22/2025
 35.55  36.15  35.45  35.90  2,541,791 
07/21/2025
 36.24  36.32  35.28  35.53  3,435,244 
07/18/2025
 35.67  36.72  35.60  36.24  4,523,066 
07/17/2025 35.30  35.50  34.71  35.27  4,631,989 
07/16/2025
 35.90  36.08  35.50  35.52  4,232,829 
07/15/2025
 36.26  36.32  35.52  35.90  4,052,279 
07/14/2025
 36.33  36.60  35.82  36.05  3,383,033 
07/11/2025
 35.67  36.48  35.46  36.45  3,417,510 
07/10/2025
 37.18  37.25  35.64  35.94  5,452,972 
07/09/2025
 37.33  37.57  36.42  37.32  3,837,631 
07/08/2025
 37.70  38.23  37.24  37.31  4,165,567 
07/07/2025
 37.33  37.74  37.21  37.69  4,873,500 
07/03/2025
 37.66  37.82  37.03  37.27  3,075,300 
07/02/2025
 37.04  38.06  36.65  37.81  5,082,352 
07/01/2025
 36.43  37.05  36.23  36.78  5,642,594 
06/30/2025
 35.14  36.50  35.13  36.48  5,748,666 
06/27/2025
 35.12  35.41  34.88  35.32  4,652,394 
06/26/2025
 35.53  35.85  35.14  35.18  3,770,200 
06/25/2025
 35.61  36.09  35.25  35.47  3,971,925 
06/24/2025
 35.70  35.91  35.36  35.54  3,808,446 
06/23/2025
 36.37  36.77  35.72  36.04  6,639,000 
06/20/2025
 36.47  36.59  35.87  36.34  10,468,837 
06/18/2025
 36.35  36.98  36.15  36.44  5,796,003 
06/17/2025
 35.91  36.39  35.79  36.16  4,874,200 
06/16/2025
 35.84  36.74  35.51  36.01  4,595,170 
06/13/2025
 34.69  36.24  34.58  35.76  8,012,500 
06/12/2025
 34.53  34.92  34.08  34.59  4,601,396 
06/11/2025
 34.18  34.72  33.51  34.65  7,536,081 
06/10/2025
 34.73  34.85  34.04  34.08  8,516,100 
06/09/2025
 34.93  35.28  34.58  34.59  6,037,650 
06/06/2025
 34.30  35.44  33.99  34.80  11,037,400 
06/05/2025
 36.79  36.89  36.25  36.40  6,215,127 
06/04/2025
 37.17  37.46  36.45  36.60  4,775,800 
06/03/2025
 36.42  37.21  36.19  36.73  4,676,700 
06/02/2025
 35.93  36.67  35.90  36.57  5,103,100 
05/30/2025
 35.61  36.12  35.47  35.92  6,943,900 
05/29/2025
 35.88  35.90  35.42  35.70  3,690,900 
05/28/2025
 35.71  35.99  35.57  35.81  2,519,200 
05/27/2025
 35.02  35.92  34.92  35.83  5,189,000 
05/23/2025
 34.50  34.96  34.39  34.89  2,932,800 
05/22/2025
 35.18  35.32  34.76  34.80  3,168,400 

About Mosaic Stock history

Mosaic investors dedicate a lot of time and effort to gaining insight into how a market's past behavior relates to its future. Access to timely market data for Mosaic is vital when making an investment decision, and regardless of whether you use fundamental or technical analysis, your return on investment in Mosaic will depend on recognizing future opportunities and eliminating past mistakes. Historical data analysis is the study of market behavior over a given time. Recorded market-related data such as price, volatility, and volume can be quantified and studied over a defined period. Through a detailed examination of a market's past behavior, traders and investors can gain perspective on the inner workings of that market. The information obtained throughout analyzing Mosaic stock prices may prove useful in developing a viable investing in Mosaic
Last ReportedProjected for Next Year
Common Stock Shares Outstanding320.7 M276.1 M
Net Income Applicable To Common Shares174.9 M166.2 M

Mosaic Quarterly Net Working Capital

601.2 Million

Mosaic Stock Technical Analysis

Mosaic technical stock analysis exercises models and trading practices based on price and volume transformations, such as the moving averages, relative strength index, regressions, price and return correlations, business cycles, stock market cycles, or different charting patterns.
A focus of Mosaic technical analysis is to determine if market prices reflect all relevant information impacting that market. A technical analyst looks at the history of Mosaic trading pattern rather than external drivers such as economic, fundamental, or social events. It is believed that price action tends to repeat itself due to investors' collective, patterned behavior. Hence technical analysis focuses on identifiable price trends and conditions. More Info...

Did you try this?

Run AI Portfolio Prophet Now

   

AI Portfolio Prophet

Use AI to generate optimal portfolios and find profitable investment opportunities
All  Next Launch Module

Mosaic Technical and Predictive Indicators

Predictive indicators are helping investors to find signals for Mosaic's price direction in advance. Along with the technical and fundamental analysis of Mosaic Stock historical price patterns, it is also worthwhile for investors to track various predictive indicators of Mosaic to make sure they correctly time the market and exploit it's hidden potentials. Even though most predictive indicators are useful for the short-term horizon, it's virtually impossible to predict the unforeseen market. For traders with a short-term horizon, predictive indicators add value when properly applied. Long-term investors, however, may find many predictive indicators less useful.

Additional Tools for Mosaic Stock Analysis

When running Mosaic's price analysis, check to measure Mosaic's market volatility, profitability, liquidity, solvency, efficiency, growth potential, financial leverage, and other vital indicators. We have many different tools that can be utilized to determine how healthy Mosaic is operating at the current time. Most of Mosaic's value examination focuses on studying past and present price action to predict the probability of Mosaic's future price movements. You can analyze the entity against its peers and the financial market as a whole to determine factors that move Mosaic's price. Additionally, you may evaluate how the addition of Mosaic to your portfolios can decrease your overall portfolio volatility.