Mosaic Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 28.210 | 28.427 | 27.845 | 27.845 | 25.873 | 860 |
| 2024-08-14 | 27.918 | 28.090 | 27.650 | 27.781 | 25.813 | 1,754 |
| 2024-08-13 | 27.630 | 28.420 | 27.630 | 27.810 | 25.840 | 1,527 |
| 2024-08-12 | 26.740 | 27.595 | 26.740 | 27.415 | 25.473 | 5,764 |
| 2024-08-09 | 26.750 | 27.040 | 26.397 | 27.020 | 25.106 | 2,364 |
| 2024-08-08 | 28.477 | 28.477 | 26.788 | 27.030 | 25.116 | 5,223 |
| 2024-08-07 | 26.230 | 27.978 | 26.230 | 26.842 | 24.941 | 5,646 |
| 2024-08-06 | 26.590 | 27.110 | 26.540 | 27.110 | 25.190 | 55,014 |
| 2024-08-05 | 26.500 | 26.868 | 26.100 | 26.700 | 24.809 | 7,024 |
| 2024-08-02 | 28.350 | 28.560 | 27.215 | 27.339 | 25.403 | 3,032 |
| 2024-08-01 | 29.770 | 29.880 | 28.775 | 28.775 | 26.737 | 1,492 |
| 2024-07-31 | 29.830 | 29.890 | 29.621 | 29.870 | 27.755 | 2,214 |
| 2024-07-30 | 29.190 | 29.441 | 29.010 | 29.400 | 27.318 | 1,077 |
| 2024-07-29 | 29.430 | 29.470 | 28.830 | 29.025 | 26.969 | 3,093 |
| 2024-07-26 | 29.500 | 29.731 | 29.300 | 29.600 | 27.504 | 5,802 |
| 2024-07-25 | 28.510 | 29.580 | 28.430 | 29.501 | 27.411 | 2,447 |
| 2024-07-24 | 28.972 | 28.990 | 28.627 | 28.770 | 26.732 | 3,048 |
| 2024-07-23 | 28.991 | 29.033 | 28.670 | 28.800 | 26.760 | 2,703 |
| 2024-07-22 | 29.342 | 29.570 | 29.095 | 29.535 | 27.443 | 2,445 |
| 2024-07-19 | 29.680 | 29.890 | 29.245 | 29.580 | 27.485 | 3,846 |
| 2024-07-18 | 30.590 | 30.685 | 30.150 | 30.180 | 28.043 | 5,848 |
| 2024-07-17 | 29.768 | 30.649 | 29.768 | 30.490 | 28.331 | 4,690 |
| 2024-07-16 | 28.450 | 29.550 | 28.430 | 29.550 | 27.457 | 3,868 |
| 2024-07-15 | 28.530 | 28.810 | 28.050 | 28.581 | 26.556 | 1,825 |
| 2024-07-12 | 28.440 | 28.530 | 28.113 | 28.470 | 26.454 | 1,509 |
| 2024-07-11 | 26.940 | 28.250 | 26.940 | 28.070 | 26.082 | 5,684 |
| 2024-07-10 | 26.920 | 27.040 | 26.560 | 26.620 | 24.735 | 2,920 |
| 2024-07-09 | 26.880 | 27.241 | 26.880 | 27.140 | 25.218 | 1,596 |
| 2024-07-08 | 27.190 | 27.345 | 26.822 | 26.900 | 24.995 | 60,817 |
| 2024-07-05 | 27.518 | 27.520 | 27.020 | 27.160 | 25.236 | 5,440 |
| 2024-07-03 | 27.885 | 28.140 | 27.575 | 27.575 | 25.622 | 3,576 |
| 2024-07-02 | 28.090 | 28.220 | 27.610 | 27.670 | 25.710 | 929 |
| 2024-07-01 | 28.920 | 28.960 | 28.095 | 28.118 | 26.127 | 2,673 |
| 2024-06-28 | 29.830 | 29.840 | 28.860 | 28.930 | 26.881 | 1,904 |
| 2024-06-27 | 29.733 | 29.840 | 29.360 | 29.641 | 27.542 | 4,019 |
| 2024-06-26 | 29.125 | 29.476 | 28.930 | 29.365 | 27.285 | 3,278 |
| 2024-06-25 | 28.725 | 29.210 | 28.660 | 29.210 | 27.141 | 4,375 |
| 2024-06-24 | 28.060 | 28.960 | 28.060 | 28.960 | 26.909 | 5,316 |
| 2024-06-21 | 27.790 | 28.265 | 27.730 | 28.239 | 26.239 | 1,108 |
| 2024-06-20 | 27.200 | 27.850 | 27.144 | 27.840 | 25.868 | 23,362 |
| 2024-06-18 | 26.890 | 27.450 | 26.890 | 27.137 | 25.215 | 2,446 |
| 2024-06-17 | 27.045 | 27.045 | 26.695 | 26.889 | 24.985 | 1,297 |
| 2024-06-14 | 27.365 | 27.427 | 27.000 | 27.059 | 25.143 | 3,109 |
| 2024-06-13 | 28.110 | 28.110 | 27.461 | 27.670 | 25.710 | 7,708 |
| 2024-06-12 | 28.020 | 28.880 | 27.930 | 28.100 | 26.110 | 997 |
| 2024-06-11 | 28.240 | 28.350 | 27.930 | 28.152 | 26.158 | 5,434 |
| 2024-06-10 | 28.000 | 28.650 | 27.976 | 28.650 | 26.621 | 3,223 |
| 2024-06-07 | 28.695 | 28.850 | 28.330 | 28.375 | 26.365 | 2,645 |
| 2024-06-06 | 29.050 | 29.140 | 28.880 | 29.059 | 27.001 | 873 |
| 2024-06-05 | 29.400 | 29.910 | 28.940 | 28.985 | 26.737 | 1,627 |
| 2024-06-04 | 30.135 | 30.290 | 29.845 | 29.845 | 27.530 | 3,650 |
| 2024-06-03 | 31.068 | 31.205 | 30.340 | 30.480 | 28.116 | 944 |
| 2024-05-31 | 29.920 | 30.570 | 29.920 | 30.570 | 28.199 | 2,462 |
| 2024-05-30 | 29.680 | 30.380 | 29.680 | 30.360 | 28.005 | 996 |
| 2024-05-29 | 30.550 | 31.035 | 30.062 | 30.062 | 27.731 | 4,629 |
| 2024-05-28 | 31.054 | 31.365 | 30.980 | 31.165 | 28.748 | 1,002 |
| 2024-05-24 | 31.240 | 31.240 | 30.730 | 30.780 | 28.393 | 1,519 |
| 2024-05-23 | 32.000 | 32.080 | 31.081 | 31.099 | 28.687 | 8,604 |
| 2024-05-22 | 30.600 | 32.235 | 30.530 | 31.990 | 29.509 | 13,086 |
| 2024-05-21 | 30.650 | 30.840 | 30.260 | 30.840 | 28.448 | 1,710 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.2200 USD |
| 2026-05-21 | 0.2200 USD |
| 2026-03-06 | 0.2200 USD |
| 2025-12-03 | 0.2200 USD |
| 2025-09-05 | 0.2200 USD |
| 2025-06-04 | 0.2200 USD |
| 2025-03-06 | 0.2200 USD |
| 2024-12-04 | 0.2100 USD |
| 2024-09-05 | 0.2100 USD |
| 2024-06-06 | 0.2100 USD |
| 2024-03-06 | 0.2100 USD |
| 2023-12-06 | 0.2000 USD |
| 2023-09-06 | 0.2000 USD |
| 2023-05-31 | 0.2000 USD |
| 2023-03-14 | 0.2500 USD |
| 2023-03-01 | 0.2000 USD |
| 2022-11-30 | 0.1500 USD |
| 2022-08-31 | 0.1500 USD |
| 2022-06-01 | 0.1500 USD |
| 2022-03-02 | 0.1125 USD |
| 2021-12-01 | 0.0750 USD |
| 2021-09-01 | 0.0750 USD |
| 2021-06-02 | 0.0750 USD |
| 2021-03-03 | 0.0500 USD |
| 2020-12-02 | 0.0500 USD |
| 2020-09-02 | 0.0500 USD |
| 2020-06-03 | 0.0500 USD |
| 2020-03-04 | 0.0500 USD |
| 2019-12-04 | 0.0500 USD |
| 2019-09-04 | 0.0500 USD |
| 2019-06-05 | 0.0500 USD |
| 2019-03-06 | 0.0250 USD |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.