Mosaic Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	53.700	56.759	53.661	56.759	50.870	75,935
2023-03-01	53.340	54.402	52.905	54.291	48.658	4,358
2023-02-28	53.350	53.885	53.150	53.200	47.501	2,472
2023-02-27	51.989	53.445	51.989	52.835	47.175	2,867
2023-02-24	51.458	51.458	50.925	51.370	45.867	3,586
2023-02-23	50.590	52.465	50.385	50.540	45.126	1,615
2023-02-22	49.613	50.142	49.607	50.142	44.771	5,593
2023-02-21	49.515	49.590	48.605	48.946	43.703	1,365
2023-02-17	50.011	50.011	49.660	49.660	44.340	273
2023-02-16	50.058	51.360	50.058	51.227	45.740	1,205
2023-02-15	48.935	49.575	48.935	49.575	44.265	349
2023-02-14	49.956	49.956	48.972	49.895	44.550	443
2023-02-13	49.865	50.477	49.865	50.308	44.919	1,159
2023-02-10	50.090	51.770	50.045	51.770	46.224	822
2023-02-09	50.390	50.498	49.895	49.895	44.550	728
2023-02-08	49.550	49.700	49.550	49.700	44.376	278
2023-02-07	49.645	49.801	49.280	49.352	44.065	235
2023-02-06	50.630	50.630	49.800	50.115	44.747	837
2023-02-03	50.545	50.954	50.296	50.591	45.172	3,358
2023-02-02	50.050	50.982	50.050	50.960	45.501	174
2023-02-01	49.285	49.285	48.792	48.792	43.565	1,889
2023-01-30	48.650	48.650	48.650	48.650	43.439	29
2023-01-27	49.110	49.578	48.806	49.562	44.253	1,366
2023-01-26	48.670	49.240	48.670	49.120	43.858	909
2023-01-25	47.823	48.145	47.823	48.145	42.988	928
2023-01-24	47.900	47.900	47.693	47.693	42.584	441
2023-01-23	48.030	48.190	47.968	47.968	42.830	1,180
2023-01-20	45.990	47.345	45.990	47.345	42.273	9,174
2023-01-19	46.490	46.490	45.740	45.990	41.064	115
2023-01-18	47.860	48.564	47.200	47.368	42.294	2,992
2023-01-17	47.130	48.430	47.000	47.650	42.546	6,620
2023-01-13	45.180	45.832	45.010	45.832	40.922	1,505
2023-01-12	45.318	46.695	45.318	46.483	41.504	768
2023-01-11	45.430	45.430	44.094	45.085	40.256	2,621
2023-01-10	47.310	47.557	45.165	45.400	40.537	1,529
2023-01-09	46.705	47.745	46.705	47.675	42.568	1,739
2023-01-06	45.545	46.990	45.545	46.755	41.747	5,188
2023-01-05	43.430	44.425	43.270	44.425	39.666	1,474
2023-01-04	42.680	43.140	42.680	43.140	38.519	391
2023-01-03	43.635	43.860	42.780	42.895	38.300	1,284
2022-12-30	43.750	43.750	43.555	43.602	38.931	314
2022-12-29	43.185	43.666	43.185	43.666	38.989	409
2022-12-28	44.460	44.460	43.410	43.410	38.760	781
2022-12-23	45.080	45.170	45.080	45.081	40.252	71
2022-12-22	45.185	45.185	43.838	43.838	39.142	1,209
2022-12-21	45.775	46.098	45.655	46.098	41.160	220
2022-12-20	44.605	45.560	44.605	45.440	40.572	951
2022-12-19	45.605	45.605	44.400	44.572	39.797	3,002
2022-12-16	45.155	45.158	44.603	44.610	39.831	1,395
2022-12-15	44.690	44.980	44.520	44.905	40.095	1,712
2022-12-14	46.540	46.540	45.625	45.625	40.738	489
2022-12-13	48.165	48.758	47.290	47.493	42.406	858
2022-12-12	46.435	47.264	46.435	47.186	42.132	1,505
2022-12-09	47.660	47.660	46.955	46.955	41.925	410
2022-12-08	47.470	47.470	47.382	47.402	42.324	63
2022-12-07	47.140	47.318	46.450	46.952	41.923	429
2022-12-06	48.358	48.830	47.480	47.480	42.394	887
2022-12-05	49.727	49.727	48.230	48.280	43.108	2,111
2022-12-02	49.890	49.890	49.185	49.595	44.282	2,839
2022-12-01	51.290	51.290	49.461	49.461	44.162	2,439

← NewerPage 16 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.