Mosaic Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-30	50.010	50.422	49.655	49.840	44.501	2,564
2022-11-29	51.030	51.030	50.566	50.566	45.016	109
2022-11-28	50.985	51.780	50.460	50.460	44.921	594
2022-11-25	50.793	51.720	50.780	51.720	46.043	1,778
2022-11-23	49.795	49.850	49.620	49.620	44.173	473
2022-11-22	49.220	50.930	48.660	50.930	45.339	8,383
2022-11-21	48.530	48.880	47.335	48.880	43.515	2,036
2022-11-18	49.365	49.411	48.652	48.840	43.479	632
2022-11-17	49.350	49.840	48.462	49.840	44.369	504
2022-11-16	51.640	51.640	50.220	50.220	44.707	601
2022-11-15	53.280	53.280	49.957	52.095	46.376	4,843
2022-11-14	52.520	53.750	52.520	53.110	47.280	1,553
2022-11-11	54.880	55.630	52.419	52.470	46.710	1,454
2022-11-10	51.430	53.925	50.665	52.720	46.933	1,632
2022-11-09	52.150	52.155	50.150	50.235	44.721	596
2022-11-08	50.081	53.560	50.060	52.763	46.971	4,131
2022-11-07	49.135	49.930	48.574	49.500	44.066	763
2022-11-04	50.240	50.485	48.682	49.242	43.837	2,955
2022-11-03	51.890	51.890	46.500	49.110	43.719	8,688
2022-11-02	54.340	54.340	53.120	53.120	47.289	395
2022-11-01	54.500	54.500	53.310	54.310	48.348	556
2022-10-31	54.535	54.865	53.368	53.525	47.650	4,628
2022-10-28	53.490	54.390	51.839	52.605	46.831	1,520
2022-10-27	54.000	54.660	53.590	54.040	48.108	2,106
2022-10-26	54.345	54.345	53.490	53.915	47.997	770
2022-10-25	52.220	53.400	52.220	53.152	47.318	1,187
2022-10-24	53.120	53.120	51.800	52.622	46.846	1,643
2022-10-21	51.215	52.318	50.455	52.318	46.575	2,167
2022-10-20	51.100	52.250	50.495	51.499	45.846	1,212
2022-10-19	50.680	51.618	50.571	50.571	45.020	845
2022-10-18	49.560	50.845	49.180	50.840	45.259	2,413
2022-10-17	48.160	48.448	47.592	48.322	43.018	4,835
2022-10-14	50.850	50.850	46.773	46.902	41.754	3,464
2022-10-13	50.245	52.065	49.854	51.840	46.150	440
2022-10-12	49.300	49.988	48.312	49.988	44.501	10,298
2022-10-11	51.715	51.764	49.612	51.291	45.661	1,807
2022-10-10	51.775	53.200	51.750	52.804	47.007	1,946
2022-10-07	51.310	51.380	50.345	51.043	45.440	9,547
2022-10-06	50.620	51.490	50.620	51.490	45.838	2,263
2022-10-05	51.790	52.170	50.979	51.050	45.446	866
2022-10-04	50.580	51.939	50.440	51.577	45.916	450
2022-10-03	49.760	49.780	48.780	49.405	43.982	859
2022-09-30	48.100	48.825	47.980	48.810	43.452	131
2022-09-29	48.390	48.465	48.120	48.120	42.838	364
2022-09-28	48.700	49.085	48.040	48.931	43.560	521
2022-09-27	47.485	48.475	46.510	47.906	42.647	11,409
2022-09-26	48.085	49.160	47.240	47.345	42.148	1,310
2022-09-23	50.440	50.550	48.062	48.252	42.955	1,848
2022-09-22	53.500	55.150	52.972	52.972	47.157	16,782
2022-09-21	54.310	55.295	53.490	53.775	47.872	8,827
2022-09-20	53.881	54.682	53.210	54.682	48.680	2,111
2022-09-16	52.600	52.710	50.452	50.452	44.914	2,761
2022-09-15	52.917	54.005	52.910	54.005	48.077	1,097
2022-09-14	52.870	54.108	52.590	53.610	47.725	5,254
2022-09-13	51.800	53.865	51.800	52.930	47.120	14,275
2022-09-12	56.760	56.760	51.895	52.610	46.835	13,944
2022-09-09	55.405	56.186	55.095	56.045	49.893	5,554
2022-09-08	52.920	53.540	52.886	53.540	47.663	1,133
2022-09-07	52.800	53.205	52.185	52.835	47.035	1,251
2022-09-06	55.370	55.839	54.390	54.870	48.847	8,081

← NewerPage 17 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.