Mosaic Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-03	27.990	27.990	26.821	27.095	26.130	17,098
2025-10-31	27.710	28.050	27.468	27.510	26.531	17,528
2025-10-30	28.435	28.500	27.511	27.692	26.706	8,592
2025-10-29	29.750	29.750	28.550	28.615	27.596	10,074
2025-10-28	29.345	29.648	29.230	29.510	28.459	2,199
2025-10-27	30.000	30.550	29.480	29.609	28.554	4,401
2025-10-24	29.990	30.009	29.720	29.858	28.795	9,218
2025-10-23	30.000	30.350	29.646	29.896	28.832	5,168
2025-10-22	29.200	29.389	29.000	29.085	28.050	8,236
2025-10-21	29.250	29.480	28.925	29.239	28.198	5,140
2025-10-20	29.270	29.590	29.121	29.480	28.430	4,048
2025-10-17	29.340	29.649	28.969	29.195	28.156	3,090
2025-10-16	29.850	30.716	29.611	29.662	28.606	13,204
2025-10-15	30.210	30.310	29.801	29.890	28.826	14,493
2025-10-14	30.900	30.900	29.891	30.079	29.008	7,418
2025-10-13	30.640	31.546	30.500	31.035	29.930	16,722
2025-10-10	34.000	34.000	28.920	30.659	29.568	39,465
2025-10-09	35.100	35.100	33.595	33.595	32.399	1,728
2025-10-08	35.930	36.000	34.281	34.925	33.682	4,183
2025-10-07	35.500	35.580	35.101	35.120	33.870	5,141
2025-10-06	34.980	35.548	34.380	35.505	34.241	2,679
2025-10-03	35.000	35.329	34.479	34.479	33.251	5,865
2025-10-02	34.030	35.210	33.850	34.651	33.417	3,368
2025-10-01	34.870	34.920	34.044	34.072	32.859	12,991
2025-09-30	34.960	34.960	34.570	34.581	33.350	1,734
2025-09-29	35.550	35.559	34.695	34.695	33.460	2,558
2025-09-26	34.930	35.330	34.332	35.330	34.072	2,869
2025-09-25	35.910	36.988	34.320	34.863	33.622	15,635
2025-09-24	33.590	35.916	33.590	35.909	34.631	11,232
2025-09-23	33.685	34.069	33.520	33.741	32.540	6,452
2025-09-22	33.628	33.900	33.305	33.402	32.212	2,682
2025-09-19	34.150	34.180	33.900	33.900	32.693	854
2025-09-18	34.088	34.340	33.495	34.251	33.032	3,069
2025-09-17	33.310	34.459	33.310	34.438	33.212	4,672
2025-09-16	34.201	34.201	33.485	33.745	32.544	18,631
2025-09-15	33.750	34.535	33.545	34.469	33.242	11,385
2025-09-12	33.590	33.910	33.590	33.638	32.440	1,333
2025-09-11	33.340	33.795	33.310	33.795	32.592	11,184
2025-09-10	32.160	33.310	32.160	33.165	31.984	854
2025-09-09	32.450	32.710	32.091	32.135	30.991	3,633
2025-09-08	32.440	33.000	32.385	32.395	31.242	4,912
2025-09-05	32.950	33.030	32.255	32.255	31.107	8,689
2025-09-04	32.466	32.550	32.155	32.520	31.150	3,250
2025-09-03	32.895	33.050	32.711	32.875	31.490	1,862
2025-09-02	33.710	33.710	32.972	33.180	31.782	4,513
2025-08-29	33.900	34.041	33.171	33.245	31.844	5,514
2025-08-28	33.750	33.750	33.080	33.660	32.242	14,771
2025-08-27	33.075	33.718	33.000	33.578	32.163	8,922
2025-08-26	33.050	33.208	32.940	33.175	31.777	2,175
2025-08-22	32.690	32.839	32.300	32.330	30.968	23,638
2025-08-21	32.240	32.620	32.240	32.595	31.222	1,389
2025-08-20	32.550	32.671	32.095	32.095	30.743	1,572
2025-08-19	32.350	32.709	32.205	32.205	30.848	3,730
2025-08-18	32.550	32.708	32.050	32.345	30.982	3,859
2025-08-15	32.230	32.420	31.910	32.420	31.054	3,341
2025-08-14	32.040	32.100	31.750	31.955	30.609	2,836
2025-08-13	31.700	32.169	31.270	31.970	30.623	3,232
2025-08-12	32.445	32.520	31.395	31.490	30.163	5,051
2025-08-11	32.190	32.550	32.010	32.430	31.064	4,339
2025-08-08	31.840	32.230	31.600	32.050	30.700	3,363

← NewerPage 5 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.