Mosaic Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-08	60.300	62.630	56.860	57.755	51.159	33,396
2022-03-07	59.900	64.730	59.360	60.565	53.648	138,359
2022-03-04	56.570	59.180	56.210	58.902	52.175	21,952
2022-03-03	54.845	57.160	54.640	55.750	49.383	19,202
2022-03-02	52.620	54.992	52.490	53.538	47.424	7,391
2022-03-01	52.510	53.905	50.870	51.815	45.798	5,065
2022-02-28	49.660	52.240	49.160	51.800	45.785	14,816
2022-02-25	46.460	48.250	45.370	48.250	42.647	4,550
2022-02-24	44.750	48.072	44.260	45.015	39.788	9,604
2022-02-23	42.500	45.520	42.323	45.195	39.947	5,245
2022-02-22	45.700	45.700	43.830	43.830	38.740	1,057
2022-02-18	45.555	45.665	44.835	45.058	39.826	903
2022-02-17	46.318	46.960	46.110	46.388	41.001	6,059
2022-02-16	45.800	46.377	45.615	45.900	40.570	246
2022-02-15	44.480	45.620	42.910	45.540	40.252	2,446
2022-02-14	46.690	46.690	43.980	44.312	39.166	5,101
2022-02-11	45.810	46.220	45.605	45.605	40.309	7,100
2022-02-10	44.797	47.370	44.170	46.020	40.676	3,467
2022-02-09	45.543	45.670	44.960	45.049	39.818	4,670
2022-02-08	44.912	45.048	43.555	44.958	39.737	5,285
2022-02-07	44.000	44.338	43.280	44.060	38.943	2,628
2022-02-04	42.810	44.385	42.810	43.970	38.864	2,172
2022-02-03	43.290	43.746	42.398	43.310	38.281	933
2022-02-02	43.265	44.076	42.265	44.076	38.958	3,942
2022-02-01	40.250	43.210	40.250	43.170	38.157	11,118
2022-01-31	39.320	39.840	38.895	39.798	35.176	512
2022-01-28	39.542	40.065	39.130	39.132	34.588	1,281
2022-01-27	40.600	40.950	39.100	39.100	34.560	4,404
2022-01-26	40.900	41.570	40.439	40.696	35.970	672
2022-01-25	38.460	39.695	37.810	39.695	35.085	609
2022-01-24	38.380	38.752	37.215	38.150	33.720	4,042
2022-01-21	40.010	40.182	39.130	39.579	34.983	2,221
2022-01-20	41.990	41.990	40.640	41.680	36.840	2,678
2022-01-19	43.405	43.405	41.660	42.158	37.262	10,869
2022-01-18	42.950	44.020	42.710	43.100	38.095	3,300
2022-01-17	43.204	43.204	43.204	43.204	38.187	725
2022-01-14	42.670	43.810	42.052	42.525	37.587	1,913
2022-01-13	42.000	42.790	42.000	42.098	37.209	1,590
2022-01-12	41.310	42.255	41.228	41.550	36.725	8,983
2022-01-11	39.700	39.778	39.230	39.778	35.159	524
2022-01-10	40.050	40.635	39.518	39.900	35.267	2,077
2022-01-07	39.640	40.102	39.640	40.102	35.445	487
2022-01-06	39.100	39.718	38.040	39.718	35.106	2,897
2022-01-05	40.860	41.022	39.758	39.758	35.141	2,496
2022-01-04	40.550	40.945	40.190	40.630	35.912	885
2021-12-31	38.975	39.180	38.975	39.150	34.604	324
2021-12-30	39.800	40.010	39.500	39.505	34.917	838
2021-12-29	39.850	40.045	39.850	39.880	35.249	1,288
2021-12-23	38.800	39.440	38.700	39.388	34.814	6,285
2021-12-22	37.440	38.810	37.440	38.600	34.118	1,943
2021-12-21	36.350	37.260	36.340	37.260	32.933	2,033
2021-12-20	35.750	35.765	34.640	35.120	31.042	2,893
2021-12-17	36.680	36.680	36.040	36.588	32.339	224
2021-12-16	37.179	37.515	36.890	36.890	32.606	2,625
2021-12-15	35.915	35.915	34.757	34.913	30.859	3,990
2021-12-14	35.710	36.255	35.710	36.005	31.824	1,022
2021-12-13	36.700	36.700	35.370	35.452	31.335	1,333
2021-12-10	36.750	37.415	36.160	36.320	32.102	1,768
2021-12-09	35.660	35.860	35.660	35.711	31.564	456
2021-12-08	36.370	36.540	36.220	36.225	32.018	4,387

← NewerPage 20 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.