Mosaic Co. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	31.140	31.779	30.710	31.779	30.440	1,933
2025-08-06	33.120	33.200	30.931	31.288	29.970	13,602
2025-08-05	35.840	35.961	35.425	35.790	34.282	2,674
2025-08-04	35.200	35.650	35.200	35.596	34.096	1,700
2025-08-01	35.621	35.760	34.770	35.190	33.708	12,141
2025-07-31	35.895	36.115	35.660	35.945	34.431	1,049
2025-07-30	37.400	37.400	36.430	36.550	35.010	2,281
2025-07-29	36.570	36.570	35.990	36.289	34.760	1,168
2025-07-28	36.890	36.890	36.305	36.310	34.780	1,927
2025-07-25	37.470	37.470	36.605	36.795	35.245	2,907
2025-07-24	37.500	37.500	36.810	37.225	35.656	693
2025-07-23	36.585	37.435	36.210	37.049	35.488	4,270
2025-07-22	35.690	36.109	35.503	36.109	34.588	584
2025-07-21	36.000	36.320	35.510	35.775	34.268	6,405
2025-07-18	35.560	36.665	35.500	36.177	34.653	6,460
2025-07-17	35.108	35.490	34.710	35.310	33.822	2,148
2025-07-16	35.900	35.900	35.584	35.769	34.262	685
2025-07-15	36.050	36.320	35.530	35.600	34.100	917
2025-07-14	36.550	36.550	35.851	35.995	34.479	1,325
2025-07-11	36.000	36.093	35.560	36.093	34.572	2,116
2025-07-10	37.002	37.290	36.019	36.129	34.607	8,630
2025-07-09	37.180	37.500	36.500	37.469	35.891	4,421
2025-07-08	37.780	38.190	37.350	37.770	36.179	1,684
2025-07-07	37.270	37.645	37.190	37.439	35.862	1,809
2025-07-03	37.800	37.820	37.030	37.155	35.590	8,528
2025-07-02	37.200	38.035	36.665	37.600	36.016	8,056
2025-07-01	36.518	37.045	36.299	37.045	35.484	12,307
2025-06-30	35.182	36.148	35.080	36.088	34.568	31,126
2025-06-27	35.120	35.340	34.920	35.285	33.799	1,423
2025-06-26	35.530	35.800	35.530	35.655	34.153	9,417
2025-06-25	35.420	36.025	35.350	35.661	34.159	3,740
2025-06-24	36.000	36.050	35.310	35.765	34.258	2,220
2025-06-23	36.370	36.760	35.752	35.831	34.322	5,114
2025-06-20	36.550	36.600	35.960	36.035	34.517	1,455
2025-06-18	36.350	36.910	36.309	36.435	34.900	1,312
2025-06-17	36.127	36.322	35.770	36.322	34.792	2,462
2025-06-16	35.825	36.735	35.574	35.785	34.277	3,852
2025-06-13	34.690	36.230	34.630	35.950	34.436	9,481
2025-06-12	34.385	34.830	34.270	34.699	33.237	2,178
2025-06-11	33.951	34.224	33.545	34.220	32.778	3,115
2025-06-10	34.600	34.814	34.211	34.211	32.770	8,144
2025-06-09	35.120	35.290	34.750	34.764	33.299	1,859
2025-06-06	35.000	35.350	33.750	35.015	33.540	14,851
2025-06-05	36.670	37.000	36.260	36.775	35.226	2,051
2025-06-04	37.410	37.682	36.695	36.862	35.309	3,422
2025-06-03	36.570	37.370	36.550	37.203	35.425	2,184
2025-06-02	36.350	36.879	36.124	36.595	34.846	6,682
2025-05-30	35.820	36.245	35.710	36.009	34.288	3,282
2025-05-29	36.120	36.120	35.680	35.982	34.262	2,973
2025-05-28	36.000	36.190	35.600	36.071	34.347	3,032
2025-05-27	35.240	36.130	35.120	36.119	34.393	6,130
2025-05-23	34.602	34.979	34.560	34.958	33.288	1,552
2025-05-22	35.398	35.500	35.005	35.315	33.627	2,424
2025-05-21	35.100	35.841	35.100	35.430	33.737	2,577
2025-05-20	35.370	35.930	35.330	35.690	33.984	8,237
2025-05-19	34.932	35.442	34.870	35.209	33.527	4,136
2025-05-16	34.593	35.110	34.480	35.110	33.432	4,272
2025-05-15	33.960	34.613	33.310	34.580	32.927	2,785
2025-05-14	33.982	34.230	33.471	33.600	31.994	2,001
2025-05-13	32.760	34.171	32.750	34.161	32.528	10,002

← NewerPage 6 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.