Mosaic Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 27.040 | 28.000 | 26.620 | 27.309 | 26.579 | 40,255 |
| 2026-01-30 | 28.200 | 28.200 | 27.171 | 27.520 | 26.784 | 22,515 |
| 2026-01-29 | 28.250 | 28.890 | 27.800 | 28.130 | 27.377 | 56,896 |
| 2026-01-28 | 28.730 | 29.070 | 27.985 | 27.985 | 27.236 | 22,353 |
| 2026-01-27 | 28.490 | 28.830 | 28.082 | 28.260 | 27.504 | 18,264 |
| 2026-01-26 | 28.500 | 29.520 | 28.230 | 28.457 | 27.696 | 23,738 |
| 2026-01-23 | 28.360 | 29.118 | 28.140 | 28.970 | 28.195 | 71,174 |
| 2026-01-22 | 27.860 | 28.765 | 27.450 | 28.555 | 27.791 | 103,295 |
| 2026-01-21 | 27.250 | 27.830 | 27.110 | 27.559 | 26.822 | 32,773 |
| 2026-01-20 | 26.430 | 27.108 | 25.510 | 26.850 | 26.132 | 21,824 |
| 2026-01-16 | 27.700 | 27.730 | 25.609 | 26.260 | 25.557 | 59,062 |
| 2026-01-15 | 27.950 | 28.150 | 27.129 | 27.669 | 26.929 | 19,179 |
| 2026-01-14 | 26.270 | 28.139 | 26.270 | 28.022 | 27.273 | 68,118 |
| 2026-01-13 | 25.850 | 26.748 | 25.750 | 26.748 | 26.032 | 7,978 |
| 2026-01-12 | 25.810 | 26.250 | 25.455 | 25.631 | 24.945 | 23,805 |
| 2026-01-09 | 26.540 | 27.220 | 25.797 | 26.009 | 25.313 | 14,309 |
| 2026-01-08 | 25.330 | 26.785 | 25.130 | 26.755 | 26.039 | 32,304 |
| 2026-01-07 | 25.080 | 25.560 | 24.705 | 24.920 | 24.253 | 12,321 |
| 2026-01-06 | 25.060 | 25.230 | 24.730 | 25.058 | 24.388 | 17,447 |
| 2026-01-05 | 25.200 | 25.450 | 24.484 | 25.055 | 24.385 | 32,863 |
| 2026-01-02 | 24.150 | 25.279 | 24.009 | 25.279 | 24.603 | 25,200 |
| 2025-12-31 | 24.170 | 24.252 | 24.010 | 24.237 | 23.588 | 6,699 |
| 2025-12-30 | 24.000 | 24.349 | 24.000 | 24.295 | 23.645 | 59,921 |
| 2025-12-29 | 24.420 | 24.480 | 23.868 | 23.968 | 23.327 | 11,727 |
| 2025-12-24 | 24.340 | 24.500 | 24.198 | 24.208 | 23.561 | 5,462 |
| 2025-12-23 | 24.440 | 24.554 | 24.000 | 24.178 | 23.531 | 7,800 |
| 2025-12-22 | 23.950 | 24.401 | 23.840 | 24.188 | 23.540 | 12,907 |
| 2025-12-19 | 24.050 | 24.440 | 23.800 | 23.820 | 23.183 | 7,580 |
| 2025-12-18 | 24.500 | 24.638 | 24.000 | 24.135 | 23.489 | 17,479 |
| 2025-12-17 | 23.560 | 24.330 | 23.560 | 23.957 | 23.316 | 22,499 |
| 2025-12-16 | 24.520 | 24.910 | 23.668 | 23.668 | 23.035 | 33,336 |
| 2025-12-15 | 26.000 | 26.180 | 25.144 | 25.288 | 24.612 | 52,632 |
| 2025-12-12 | 25.360 | 26.200 | 25.350 | 26.130 | 25.430 | 42,508 |
| 2025-12-11 | 23.680 | 25.730 | 23.500 | 25.192 | 24.518 | 56,314 |
| 2025-12-10 | 23.870 | 23.890 | 23.338 | 23.479 | 22.851 | 5,532 |
| 2025-12-09 | 23.650 | 23.790 | 23.350 | 23.688 | 23.054 | 7,744 |
| 2025-12-08 | 23.750 | 24.180 | 23.390 | 23.648 | 23.015 | 12,065 |
| 2025-12-05 | 24.170 | 24.530 | 23.712 | 23.879 | 23.240 | 21,644 |
| 2025-12-04 | 24.050 | 24.305 | 23.800 | 24.165 | 23.519 | 4,821 |
| 2025-12-03 | 24.376 | 24.580 | 24.230 | 24.237 | 23.589 | 10,132 |
| 2025-12-02 | 25.050 | 25.380 | 24.150 | 24.197 | 23.336 | 27,633 |
| 2025-12-01 | 24.570 | 25.328 | 24.460 | 25.018 | 24.127 | 9,649 |
| 2025-11-28 | 24.640 | 24.960 | 24.350 | 24.465 | 23.594 | 20,599 |
| 2025-11-26 | 24.340 | 24.490 | 24.065 | 24.279 | 23.415 | 7,713 |
| 2025-11-25 | 23.600 | 24.379 | 23.500 | 24.160 | 23.300 | 19,919 |
| 2025-11-24 | 24.380 | 24.383 | 23.406 | 23.538 | 22.700 | 43,859 |
| 2025-11-21 | 23.910 | 24.399 | 23.800 | 24.287 | 23.422 | 8,234 |
| 2025-11-20 | 24.720 | 24.740 | 23.972 | 23.979 | 23.125 | 9,153 |
| 2025-11-19 | 25.320 | 25.320 | 24.200 | 24.420 | 23.551 | 25,829 |
| 2025-11-18 | 24.610 | 24.720 | 24.330 | 24.615 | 23.739 | 6,563 |
| 2025-11-17 | 26.210 | 26.210 | 24.916 | 24.917 | 24.030 | 7,045 |
| 2025-11-14 | 25.630 | 26.195 | 25.170 | 26.115 | 25.185 | 25,828 |
| 2025-11-13 | 25.620 | 25.910 | 25.580 | 25.720 | 24.804 | 19,148 |
| 2025-11-12 | 25.750 | 25.818 | 25.399 | 25.480 | 24.573 | 1,479 |
| 2025-11-11 | 25.780 | 25.780 | 25.034 | 25.729 | 24.813 | 8,748 |
| 2025-11-10 | 25.750 | 26.100 | 25.318 | 25.975 | 25.050 | 10,294 |
| 2025-11-07 | 25.140 | 25.399 | 24.995 | 25.349 | 24.446 | 13,236 |
| 2025-11-06 | 26.410 | 26.690 | 25.280 | 25.285 | 24.385 | 9,782 |
| 2025-11-05 | 27.600 | 28.500 | 25.824 | 26.309 | 25.372 | 50,666 |
| 2025-11-04 | 27.067 | 27.067 | 26.261 | 26.470 | 25.528 | 33,444 |
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.