Mosaic Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 22.930 | 23.670 | 22.550 | 23.350 | 22.920 | 13,604 |
| 2026-04-29 | 23.350 | 23.390 | 22.770 | 23.175 | 22.748 | 11,318 |
| 2026-04-28 | 23.380 | 23.630 | 22.750 | 22.990 | 22.566 | 25,649 |
| 2026-04-27 | 24.050 | 24.470 | 22.930 | 23.050 | 22.625 | 60,110 |
| 2026-04-24 | 24.150 | 24.500 | 23.495 | 23.980 | 23.538 | 34,920 |
| 2026-04-23 | 24.540 | 24.750 | 24.050 | 24.245 | 23.798 | 13,016 |
| 2026-04-22 | 24.300 | 24.910 | 24.210 | 24.335 | 23.887 | 114,707 |
| 2026-04-21 | 24.270 | 24.859 | 23.970 | 24.280 | 23.833 | 8,745 |
| 2026-04-20 | 24.880 | 25.100 | 23.940 | 24.029 | 23.587 | 139,729 |
| 2026-04-17 | 24.800 | 25.000 | 24.068 | 24.240 | 23.793 | 131,665 |
| 2026-04-16 | 24.030 | 24.600 | 23.800 | 24.335 | 23.887 | 21,616 |
| 2026-04-15 | 24.260 | 24.500 | 23.550 | 23.790 | 23.352 | 248,140 |
| 2026-04-14 | 24.710 | 24.980 | 24.025 | 24.040 | 23.597 | 103,728 |
| 2026-04-13 | 25.520 | 26.000 | 24.910 | 25.069 | 24.607 | 71,680 |
| 2026-04-10 | 25.650 | 25.650 | 24.430 | 24.970 | 24.510 | 35,790 |
| 2026-04-09 | 26.730 | 27.135 | 25.461 | 25.569 | 25.097 | 54,310 |
| 2026-04-08 | 25.800 | 26.510 | 24.950 | 26.380 | 25.894 | 32,990 |
| 2026-04-07 | 26.660 | 27.120 | 26.250 | 26.250 | 25.766 | 8,874 |
| 2026-04-02 | 26.800 | 27.180 | 25.878 | 25.960 | 25.482 | 29,094 |
| 2026-04-01 | 25.440 | 26.140 | 24.420 | 26.090 | 25.609 | 12,594 |
| 2026-03-31 | 25.390 | 25.730 | 24.760 | 25.275 | 24.809 | 19,717 |
| 2026-03-30 | 25.250 | 25.920 | 24.791 | 25.040 | 24.579 | 59,611 |
| 2026-03-27 | 25.160 | 25.446 | 24.710 | 24.850 | 24.392 | 60,669 |
| 2026-03-26 | 26.330 | 26.350 | 24.430 | 24.860 | 24.402 | 71,431 |
| 2026-03-25 | 25.260 | 25.971 | 24.720 | 25.540 | 25.069 | 31,839 |
| 2026-03-24 | 24.150 | 25.380 | 24.080 | 25.289 | 24.823 | 81,816 |
| 2026-03-23 | 23.700 | 24.500 | 23.110 | 24.100 | 23.656 | 71,370 |
| 2026-03-20 | 26.320 | 26.460 | 23.889 | 23.960 | 23.519 | 99,771 |
| 2026-03-19 | 28.500 | 28.650 | 26.210 | 26.450 | 25.963 | 80,114 |
| 2026-03-18 | 28.620 | 29.590 | 28.110 | 28.110 | 27.592 | 297,758 |
| 2026-03-17 | 27.930 | 29.320 | 27.600 | 28.950 | 28.417 | 73,278 |
| 2026-03-16 | 29.650 | 30.000 | 27.680 | 27.879 | 27.365 | 74,751 |
| 2026-03-13 | 32.530 | 32.800 | 29.360 | 29.516 | 28.972 | 100,731 |
| 2026-03-12 | 30.000 | 32.234 | 30.000 | 31.120 | 30.547 | 214,850 |
| 2026-03-11 | 26.630 | 28.689 | 26.450 | 28.489 | 27.964 | 47,594 |
| 2026-03-10 | 26.850 | 27.370 | 26.061 | 26.460 | 25.972 | 21,374 |
| 2026-03-09 | 26.200 | 27.255 | 25.400 | 27.190 | 26.689 | 57,629 |
| 2026-03-06 | 27.230 | 27.460 | 26.010 | 26.570 | 26.080 | 50,583 |
| 2026-03-05 | 26.140 | 27.390 | 25.830 | 25.930 | 25.236 | 56,258 |
| 2026-03-04 | 26.530 | 26.990 | 25.730 | 26.130 | 25.431 | 30,018 |
| 2026-03-03 | 27.500 | 27.700 | 26.000 | 26.865 | 26.146 | 32,708 |
| 2026-03-02 | 27.850 | 29.788 | 27.200 | 27.221 | 26.493 | 17,256 |
| 2026-02-27 | 27.480 | 27.620 | 26.891 | 27.391 | 26.658 | 12,319 |
| 2026-02-26 | 26.620 | 27.527 | 26.000 | 27.268 | 26.538 | 8,989 |
| 2026-02-25 | 27.760 | 28.426 | 26.520 | 27.310 | 26.579 | 39,249 |
| 2026-02-24 | 28.640 | 29.320 | 28.430 | 28.521 | 27.758 | 17,995 |
| 2026-02-23 | 29.300 | 29.910 | 28.135 | 28.390 | 27.630 | 14,200 |
| 2026-02-20 | 30.250 | 30.670 | 29.360 | 29.749 | 28.953 | 5,355 |
| 2026-02-19 | 29.520 | 30.355 | 29.520 | 29.980 | 29.178 | 7,008 |
| 2026-02-18 | 29.090 | 29.560 | 28.900 | 29.460 | 28.672 | 4,532 |
| 2026-02-17 | 29.770 | 30.000 | 28.790 | 29.150 | 28.370 | 10,938 |
| 2026-02-13 | 29.500 | 29.990 | 29.110 | 29.820 | 29.022 | 17,325 |
| 2026-02-12 | 31.240 | 31.560 | 29.665 | 29.940 | 29.139 | 19,514 |
| 2026-02-11 | 30.170 | 31.052 | 30.100 | 31.052 | 30.221 | 16,578 |
| 2026-02-10 | 29.740 | 30.081 | 29.310 | 30.057 | 29.253 | 7,932 |
| 2026-02-09 | 28.750 | 29.599 | 28.150 | 29.550 | 28.759 | 19,415 |
| 2026-02-06 | 27.800 | 28.639 | 27.800 | 28.589 | 27.824 | 106,485 |
| 2026-02-05 | 28.900 | 29.000 | 27.350 | 27.890 | 27.144 | 34,023 |
| 2026-02-04 | 28.210 | 28.900 | 28.200 | 28.750 | 27.981 | 16,317 |
| 2026-02-03 | 27.430 | 28.158 | 27.000 | 27.701 | 26.960 | 11,382 |
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.