Mosaic Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-29	22.900	23.350	22.300	22.670	22.481	9,132
2026-07-28	22.000	23.120	22.000	22.890	22.699	175,018
2026-07-27	22.750	22.750	22.020	22.380	22.194	14,934
2026-07-24	22.360	23.260	22.110	22.460	22.273	16,287
2026-07-23	22.670	23.370	22.200	22.200	22.015	29,257
2026-07-22	22.200	22.940	21.770	22.800	22.610	11,018
2026-07-21	23.090	23.100	21.980	22.079	21.895	10,886
2026-07-20	22.200	22.950	21.600	22.230	22.045	10,751
2026-07-17	22.790	23.000	22.122	22.230	22.045	75,306
2026-07-16	22.310	23.390	22.210	22.500	22.313	16,175
2026-07-15	22.920	23.210	22.350	22.780	22.590	15,957
2026-07-14	22.540	22.930	21.750	22.900	22.709	10,583
2026-07-13	21.510	22.490	20.780	21.960	21.777	30,527
2026-07-10	20.840	21.620	20.500	21.610	21.430	3,952
2026-07-09	21.000	21.200	20.350	20.890	20.716	10,099
2026-07-08	21.200	21.440	20.600	20.685	20.513	10,556
2026-07-07	21.000	21.470	20.700	20.975	20.800	21,837
2026-07-06	21.140	21.550	20.870	21.310	21.133	6,126
2026-07-02	21.300	21.600	20.990	21.080	20.905	2,208
2026-07-01	21.130	21.850	20.930	21.330	21.152	8,627
2026-06-30	22.250	22.300	20.865	21.170	20.994	20,702
2026-06-29	22.630	22.630	21.952	22.161	21.976	16,653
2026-06-26	21.720	22.420	20.860	22.411	22.224	53,680
2026-06-25	21.080	21.850	20.850	21.713	21.532	42,736
2026-06-24	21.250	21.650	20.820	21.175	20.999	25,588
2026-06-23	21.550	22.000	21.170	21.363	21.185	39,597
2026-06-22	22.750	23.040	22.110	22.210	22.025	47,783
2026-06-18	22.650	23.330	22.250	23.020	22.828	18,407
2026-06-17	21.750	22.700	21.520	22.285	22.099	16,528
2026-06-16	22.440	22.646	22.165	22.270	22.085	14,797
2026-06-15	23.010	24.261	22.670	22.775	22.585	64,730
2026-06-12	21.200	22.805	20.750	22.680	22.491	42,138
2026-06-11	20.040	20.470	19.850	20.300	20.131	41,991
2026-06-10	21.340	21.490	20.422	20.430	20.260	21,485
2026-06-09	21.360	21.920	20.770	21.230	21.053	89,795
2026-06-08	22.000	23.006	21.611	21.756	21.575	25,995
2026-06-05	22.700	23.000	22.040	22.080	21.896	54,020
2026-06-04	23.300	23.740	22.460	22.617	22.429	49,151
2026-06-03	23.360	23.858	23.130	23.410	23.215	76,024
2026-06-02	23.180	23.790	22.890	23.250	23.056	73,561
2026-06-01	24.000	24.000	23.190	23.398	23.203	86,286
2026-05-29	23.920	24.480	23.600	24.010	23.810	32,063
2026-05-28	23.710	24.120	23.140	23.979	23.779	51,901
2026-05-27	22.630	23.668	22.170	23.399	23.204	32,517
2026-05-26	22.510	23.129	22.200	22.710	22.521	60,589
2026-05-22	21.940	22.500	21.780	22.490	22.303	16,562
2026-05-21	21.860	21.860	21.390	21.821	21.640	20,197
2026-05-20	21.250	22.180	21.160	21.600	21.202	47,663
2026-05-19	21.510	22.080	20.900	21.665	21.266	66,748
2026-05-18	21.870	22.500	21.111	21.630	21.231	30,753
2026-05-15	22.750	22.800	21.818	21.829	21.427	29,363
2026-05-14	22.930	23.820	22.200	22.712	22.294	25,048
2026-05-13	22.550	23.571	22.000	23.190	22.763	47,008
2026-05-12	21.760	22.420	21.330	22.415	22.002	25,188
2026-05-11	22.450	22.820	20.400	21.869	21.466	64,765
2026-05-08	22.940	23.290	22.750	22.840	22.419	30,212
2026-05-07	23.600	24.070	23.019	23.085	22.660	7,754
2026-05-06	23.280	23.725	22.760	23.718	23.281	24,070
2026-05-05	22.950	23.200	22.761	23.062	22.637	8,412
2026-05-01	23.400	23.660	22.940	23.200	22.773	17,563

← NewerPage 2 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.