Mosaic Co. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	39.000	39.080	38.888	38.930	35.290	381
2023-08-24	37.890	38.266	37.409	38.140	34.573	1,349
2023-08-23	38.615	38.660	37.885	38.282	34.702	1,597
2023-08-22	39.689	39.689	38.952	38.952	35.309	1,387
2023-08-21	39.781	39.781	39.190	39.190	35.525	1,162
2023-08-18	38.650	39.503	38.593	39.491	35.798	39,860
2023-08-17	39.705	39.731	39.320	39.430	35.743	377
2023-08-16	39.106	39.519	39.090	39.436	35.748	698
2023-08-15	39.980	40.023	39.039	39.158	35.496	5,353
2023-08-14	40.420	40.540	40.129	40.353	36.580	4,469
2023-08-11	41.530	41.991	41.530	41.765	37.859	41,672
2023-08-10	42.522	42.580	41.709	41.765	37.859	82,452
2023-08-09	42.004	42.491	41.859	42.278	38.325	26,994
2023-08-08	40.766	41.511	40.665	41.511	37.629	10,111
2023-08-07	41.210	42.211	41.210	42.165	38.222	2,450
2023-08-04	40.950	42.052	40.950	41.610	37.719	5,596
2023-08-03	39.490	40.921	39.215	40.821	37.004	93,902
2023-08-02	39.250	41.599	38.970	41.390	37.519	6,942
2023-08-01	40.590	40.835	39.960	40.204	36.444	3,221
2023-07-31	40.255	40.760	40.255	40.645	36.844	1,075
2023-07-28	40.558	40.558	40.000	40.000	36.259	1,235
2023-07-27	40.570	40.750	40.100	40.701	36.895	94,339
2023-07-26	40.042	40.652	40.042	40.275	36.509	4,422
2023-07-25	39.600	40.280	39.355	40.225	36.463	5,980
2023-07-24	39.045	39.848	38.832	39.726	36.011	15,350
2023-07-21	38.400	38.750	37.981	38.412	34.820	34,540
2023-07-20	38.397	38.680	37.669	38.308	34.726	4,318
2023-07-19	38.059	38.442	37.506	38.000	34.447	3,813
2023-07-18	36.055	38.057	36.055	37.395	33.898	5,801
2023-07-17	36.158	36.300	35.761	35.889	32.532	4,611
2023-07-14	35.759	35.759	35.370	35.580	32.253	1,584
2023-07-13	35.926	36.345	35.780	36.309	32.914	290,062
2023-07-12	37.178	37.240	36.079	36.180	32.797	21,011
2023-07-11	36.190	36.349	35.577	36.349	32.949	7,082
2023-07-10	36.050	36.350	35.900	35.922	32.563	5,864
2023-07-07	34.870	37.032	34.870	36.822	33.379	10,348
2023-07-06	34.710	34.830	33.798	34.270	31.065	3,235
2023-07-05	35.272	35.712	34.962	35.390	32.081	2,905
2023-07-03	34.882	36.122	34.882	35.838	32.486	4,754
2023-06-30	35.090	35.468	34.787	35.340	32.035	1,736
2023-06-29	34.138	34.622	34.138	34.480	31.256	2,971
2023-06-28	34.635	34.635	33.938	34.230	31.029	27,154
2023-06-27	34.192	34.294	33.342	34.242	31.040	3,480
2023-06-26	34.610	34.662	34.252	34.662	31.421	1,653
2023-06-23	34.070	34.540	33.985	34.370	31.156	2,160
2023-06-22	35.102	35.191	34.658	34.972	31.701	2,851
2023-06-21	34.685	35.670	34.685	35.670	32.334	2,422
2023-06-20	35.334	35.334	34.315	34.810	31.555	2,838
2023-06-19	35.450	35.450	35.450	35.450	32.135	275
2023-06-16	35.339	35.490	35.230	35.490	32.171	280
2023-06-15	35.260	35.630	35.190	35.550	32.226	8,891
2023-06-14	36.150	36.150	34.655	34.655	31.414	59,086
2023-06-13	35.870	36.350	35.640	36.350	32.951	6,297
2023-06-12	34.670	35.810	34.670	35.540	32.216	814
2023-06-09	35.020	35.199	34.829	35.122	31.838	1,430
2023-06-08	36.460	36.460	34.485	35.082	31.801	3,477
2023-06-07	35.100	36.390	35.060	36.062	32.689	4,196
2023-06-06	32.340	34.210	32.300	34.140	30.947	1,453
2023-06-05	33.350	33.775	32.890	33.775	30.617	4,623
2023-06-02	32.675	33.308	32.532	33.308	30.193	6,683

← NewerPage 14 of 21 · 1,237 trading daysOlder →

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.