Mosaic Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-12 | 32.510 | 33.500 | 32.510 | 32.912 | 31.339 | 6,110 |
| 2025-05-09 | 32.350 | 32.498 | 31.923 | 32.489 | 30.936 | 3,284 |
| 2025-05-08 | 30.850 | 32.403 | 30.850 | 32.010 | 30.480 | 11,837 |
| 2025-05-07 | 31.750 | 31.979 | 29.510 | 31.359 | 29.861 | 23,777 |
| 2025-05-06 | 30.450 | 31.020 | 30.360 | 30.410 | 28.957 | 10,679 |
| 2025-05-02 | 30.840 | 30.840 | 30.239 | 30.520 | 29.061 | 10,823 |
| 2025-05-01 | 30.530 | 30.890 | 30.515 | 30.610 | 29.147 | 6,056 |
| 2025-04-30 | 29.800 | 30.190 | 29.440 | 30.188 | 28.745 | 7,097 |
| 2025-04-29 | 29.480 | 30.200 | 29.410 | 30.159 | 28.718 | 5,710 |
| 2025-04-28 | 29.385 | 29.828 | 29.220 | 29.420 | 28.014 | 12,269 |
| 2025-04-25 | 28.940 | 29.131 | 28.750 | 28.969 | 27.585 | 4,325 |
| 2025-04-24 | 28.240 | 29.210 | 28.152 | 29.170 | 27.776 | 40,166 |
| 2025-04-23 | 28.230 | 28.352 | 27.526 | 27.901 | 26.567 | 17,905 |
| 2025-04-22 | 27.190 | 27.832 | 27.190 | 27.630 | 26.310 | 30,591 |
| 2025-04-17 | 27.450 | 27.450 | 27.069 | 27.360 | 26.052 | 1,624 |
| 2025-04-16 | 26.440 | 27.629 | 26.440 | 26.886 | 25.601 | 18,443 |
| 2025-04-15 | 26.640 | 26.750 | 26.310 | 26.332 | 25.073 | 8,238 |
| 2025-04-14 | 25.703 | 26.839 | 25.660 | 26.740 | 25.462 | 2,752 |
| 2025-04-11 | 24.620 | 25.679 | 24.536 | 25.679 | 24.452 | 105,362 |
| 2025-04-10 | 24.220 | 24.500 | 23.720 | 24.310 | 23.148 | 1,896 |
| 2025-04-09 | 22.460 | 24.870 | 22.200 | 24.526 | 23.354 | 4,402 |
| 2025-04-08 | 24.200 | 24.490 | 22.704 | 22.989 | 21.890 | 9,586 |
| 2025-04-07 | 23.100 | 24.225 | 22.330 | 23.906 | 22.764 | 15,098 |
| 2025-04-04 | 25.000 | 25.000 | 22.721 | 23.471 | 22.349 | 14,295 |
| 2025-04-03 | 25.600 | 26.500 | 25.290 | 26.285 | 25.029 | 2,338 |
| 2025-04-02 | 26.230 | 26.410 | 25.994 | 26.230 | 24.976 | 4,152 |
| 2025-04-01 | 26.830 | 27.000 | 26.502 | 26.615 | 25.343 | 2,078 |
| 2025-03-31 | 27.000 | 27.162 | 26.730 | 27.149 | 25.852 | 1,398 |
| 2025-03-28 | 27.752 | 27.752 | 27.200 | 27.299 | 25.995 | 2,871 |
| 2025-03-27 | 26.901 | 27.650 | 26.901 | 27.470 | 26.157 | 15,482 |
| 2025-03-26 | 27.001 | 27.257 | 26.920 | 26.920 | 25.633 | 3,485 |
| 2025-03-25 | 27.460 | 27.899 | 26.700 | 27.169 | 25.871 | 12,729 |
| 2025-03-24 | 27.980 | 28.020 | 27.400 | 27.483 | 26.169 | 12,498 |
| 2025-03-21 | 28.130 | 28.270 | 27.800 | 27.800 | 26.471 | 3,847 |
| 2025-03-20 | 27.802 | 28.585 | 27.802 | 28.585 | 27.219 | 5,795 |
| 2025-03-19 | 28.020 | 28.290 | 27.656 | 28.041 | 26.701 | 18,093 |
| 2025-03-18 | 26.000 | 27.359 | 26.000 | 27.150 | 25.852 | 8,159 |
| 2025-03-17 | 25.900 | 26.705 | 25.900 | 26.621 | 25.349 | 3,292 |
| 2025-03-14 | 25.470 | 25.920 | 25.200 | 25.815 | 24.581 | 5,036 |
| 2025-03-13 | 24.710 | 25.370 | 24.630 | 24.860 | 23.672 | 2,187 |
| 2025-03-12 | 24.650 | 25.050 | 24.640 | 25.050 | 23.853 | 2,194 |
| 2025-03-11 | 25.050 | 25.210 | 24.450 | 24.930 | 23.739 | 2,092 |
| 2025-03-10 | 24.760 | 25.750 | 24.760 | 24.890 | 23.700 | 5,241 |
| 2025-03-07 | 24.720 | 25.690 | 24.690 | 25.251 | 24.044 | 4,666 |
| 2025-03-06 | 23.900 | 24.940 | 23.900 | 24.829 | 23.642 | 17,884 |
| 2025-03-05 | 23.765 | 24.151 | 23.439 | 24.151 | 22.787 | 30,580 |
| 2025-03-04 | 23.200 | 23.675 | 22.481 | 23.675 | 22.338 | 114,514 |
| 2025-03-03 | 24.500 | 24.920 | 23.910 | 23.910 | 22.560 | 6,969 |
| 2025-02-28 | 24.630 | 24.780 | 23.050 | 24.068 | 22.709 | 15,446 |
| 2025-02-27 | 25.350 | 25.460 | 25.115 | 25.360 | 23.928 | 18,697 |
| 2025-02-26 | 25.510 | 25.670 | 25.029 | 25.030 | 23.617 | 4,733 |
| 2025-02-25 | 25.250 | 25.730 | 25.200 | 25.679 | 24.229 | 7,893 |
| 2025-02-24 | 26.200 | 26.200 | 25.299 | 25.369 | 23.937 | 8,247 |
| 2025-02-21 | 26.775 | 26.815 | 25.729 | 25.729 | 24.276 | 2,723 |
| 2025-02-20 | 27.389 | 27.428 | 26.331 | 26.449 | 24.956 | 9,172 |
| 2025-02-19 | 26.620 | 27.180 | 26.590 | 27.040 | 25.513 | 842 |
| 2025-02-18 | 26.590 | 26.979 | 26.280 | 26.779 | 25.267 | 3,438 |
| 2025-02-14 | 26.600 | 26.769 | 26.470 | 26.659 | 25.154 | 1,296 |
| 2025-02-13 | 26.270 | 26.605 | 26.000 | 26.605 | 25.103 | 3,165 |
| 2025-02-12 | 26.584 | 26.910 | 25.400 | 25.400 | 23.966 | 6,994 |
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.