Mosaic Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-01	32.080	32.167	31.608	32.167	29.159	5,484
2023-05-31	32.600	32.620	31.780	31.985	28.994	4,720
2023-05-30	33.400	33.660	32.655	32.718	29.477	6,523
2023-05-26	34.835	34.835	33.773	33.773	30.428	2,731
2023-05-25	34.572	34.870	34.150	34.482	31.066	3,778
2023-05-24	35.670	35.670	34.970	35.472	31.958	4,985
2023-05-23	35.930	36.071	35.538	35.660	32.128	3,526
2023-05-22	35.900	36.230	35.352	36.230	32.641	753
2023-05-19	35.970	36.268	35.530	35.769	32.225	7,370
2023-05-18	35.270	35.625	34.988	35.278	31.784	2,643
2023-05-17	35.260	35.260	34.478	35.035	31.565	229,551
2023-05-16	36.132	36.140	35.505	35.590	32.065	4,929
2023-05-15	35.710	36.402	35.704	36.242	32.652	7,677
2023-05-12	35.570	35.950	34.870	34.970	31.506	21,036
2023-05-11	34.920	35.858	34.760	35.858	32.306	7,378
2023-05-10	38.050	38.050	36.235	36.280	32.686	7,448
2023-05-09	37.222	37.512	36.938	37.189	33.506	4,491
2023-05-05	39.165	39.165	38.050	39.088	35.216	5,343
2023-05-04	42.110	42.110	38.442	39.050	35.182	4,835
2023-05-03	43.605	43.639	43.065	43.582	39.265	1,440
2023-05-02	43.361	43.959	42.045	42.045	37.880	1,031
2023-04-28	41.890	42.395	41.525	42.395	38.196	836
2023-04-27	42.560	42.570	41.894	42.110	37.939	624
2023-04-26	42.710	42.710	42.336	42.336	38.142	507
2023-04-25	43.565	43.565	42.378	42.810	38.569	3,264
2023-04-24	44.120	44.140	43.870	43.870	39.524	2,264
2023-04-21	44.090	44.095	43.137	43.965	39.610	1,131
2023-04-20	44.810	45.185	44.810	44.886	40.440	4,700
2023-04-19	45.629	45.718	45.108	45.675	41.151	1,452
2023-04-18	46.840	47.208	46.180	46.180	41.606	611
2023-04-17	47.187	47.360	47.187	47.360	42.669	1,768
2023-04-14	47.890	48.860	47.090	47.090	42.426	3,745
2023-04-13	46.579	46.923	46.310	46.923	42.275	2,376
2023-04-12	46.775	47.032	46.385	46.957	42.306	1,486
2023-04-11	45.630	46.670	45.270	46.670	42.047	452,755
2023-04-06	44.150	44.451	43.700	43.750	39.416	2,736
2023-04-05	45.820	45.840	45.371	45.371	40.877	1,225
2023-04-04	46.320	46.320	45.022	46.071	41.508	1,412
2023-04-03	46.805	47.300	45.781	46.460	41.858	2,115
2023-03-31	45.360	45.579	44.895	45.579	41.064	471
2023-03-30	46.004	46.070	45.260	45.260	40.777	710
2023-03-29	44.495	46.092	44.495	45.604	41.087	1,681
2023-03-28	43.698	43.800	43.548	43.548	39.234	1,385
2023-03-27	42.957	43.455	42.108	43.455	39.151	1,127
2023-03-24	42.280	42.350	41.300	42.222	38.040	714
2023-03-23	43.970	44.503	42.772	42.772	38.535	6,359
2023-03-22	45.460	45.515	44.614	44.614	40.194	1,282
2023-03-21	45.030	45.738	44.775	45.738	41.207	3,733
2023-03-20	43.318	43.778	43.020	43.530	39.218	2,411
2023-03-17	44.050	44.417	43.230	43.300	39.011	12,065
2023-03-16	43.900	44.930	43.760	44.608	40.189	151,620
2023-03-15	44.700	44.700	43.080	44.400	40.002	4,149
2023-03-14	48.800	48.881	46.060	46.060	41.498	1,643
2023-03-13	47.745	48.059	46.755	47.963	42.987	4,906
2023-03-10	51.770	52.040	49.338	49.338	44.219	5,341
2023-03-09	54.560	55.110	53.123	53.123	47.611	2,775
2023-03-08	54.220	55.080	53.858	53.962	48.363	1,189
2023-03-07	55.622	56.158	54.440	54.440	48.792	2,826
2023-03-06	56.715	56.715	56.112	56.510	50.647	1,346
2023-03-03	56.605	57.340	56.519	57.170	51.239	4,023

← NewerPage 15 of 21 · 1,230 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.