Mosaic Co. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-11 | 28.150 | 28.150 | 27.050 | 27.430 | 25.881 | 1,718 |
| 2025-02-10 | 27.100 | 27.345 | 26.749 | 27.345 | 25.801 | 4,199 |
| 2025-02-07 | 26.500 | 26.889 | 26.300 | 26.841 | 25.325 | 4,035 |
| 2025-02-06 | 27.608 | 28.070 | 26.599 | 26.639 | 25.135 | 6,291 |
| 2025-02-05 | 28.230 | 28.666 | 28.000 | 28.599 | 26.984 | 4,914 |
| 2025-02-04 | 27.410 | 28.220 | 27.330 | 28.110 | 26.523 | 28,695 |
| 2025-02-03 | 27.550 | 27.550 | 26.190 | 26.821 | 25.306 | 7,758 |
| 2025-01-31 | 28.430 | 28.570 | 27.830 | 27.830 | 26.259 | 12,681 |
| 2025-01-30 | 28.670 | 28.670 | 28.300 | 28.570 | 26.956 | 7,417 |
| 2025-01-29 | 28.210 | 28.815 | 28.168 | 28.815 | 27.188 | 3,102 |
| 2025-01-28 | 28.100 | 28.200 | 27.750 | 28.060 | 26.475 | 3,891 |
| 2025-01-27 | 27.350 | 28.530 | 27.350 | 27.951 | 26.373 | 7,388 |
| 2025-01-24 | 28.870 | 29.040 | 28.130 | 28.220 | 26.627 | 6,483 |
| 2025-01-23 | 27.721 | 28.750 | 27.703 | 28.690 | 27.070 | 5,354 |
| 2025-01-22 | 27.090 | 28.690 | 27.090 | 28.389 | 26.786 | 27,360 |
| 2025-01-21 | 27.020 | 27.120 | 26.000 | 26.828 | 25.314 | 4,951 |
| 2025-01-17 | 26.758 | 27.245 | 26.679 | 27.190 | 25.655 | 20,047 |
| 2025-01-16 | 26.830 | 26.910 | 26.658 | 26.681 | 25.174 | 4,762 |
| 2025-01-15 | 27.650 | 27.650 | 27.030 | 27.300 | 25.759 | 3,494 |
| 2025-01-14 | 27.000 | 27.030 | 26.665 | 26.961 | 25.438 | 3,433 |
| 2025-01-13 | 25.150 | 26.648 | 25.123 | 26.648 | 25.143 | 15,004 |
| 2025-01-10 | 24.836 | 24.898 | 24.081 | 24.875 | 23.470 | 44,653 |
| 2025-01-08 | 24.925 | 25.150 | 24.601 | 24.601 | 23.212 | 4,377 |
| 2025-01-07 | 25.360 | 25.535 | 25.184 | 25.535 | 24.093 | 2,311 |
| 2025-01-06 | 25.770 | 26.121 | 25.489 | 25.489 | 24.050 | 14,072 |
| 2025-01-03 | 24.620 | 25.540 | 24.449 | 25.150 | 23.730 | 18,219 |
| 2025-01-02 | 24.800 | 24.960 | 24.335 | 24.365 | 22.989 | 2,288 |
| 2024-12-31 | 24.198 | 24.758 | 24.170 | 24.551 | 23.165 | 3,695 |
| 2024-12-30 | 23.632 | 24.141 | 23.560 | 24.011 | 22.655 | 3,776 |
| 2024-12-27 | 23.900 | 24.148 | 23.720 | 23.795 | 22.451 | 2,550 |
| 2024-12-24 | 23.988 | 24.305 | 23.988 | 24.305 | 22.933 | 814 |
| 2024-12-23 | 24.000 | 24.305 | 23.610 | 24.279 | 22.908 | 2,473 |
| 2024-12-20 | 24.051 | 24.355 | 23.720 | 24.302 | 22.930 | 2,949 |
| 2024-12-19 | 24.554 | 24.554 | 23.710 | 23.897 | 22.548 | 9,639 |
| 2024-12-18 | 25.300 | 25.510 | 24.900 | 24.900 | 23.494 | 7,345 |
| 2024-12-17 | 25.651 | 25.911 | 25.210 | 25.371 | 23.938 | 3,837 |
| 2024-12-16 | 26.330 | 26.550 | 26.072 | 26.075 | 24.603 | 3,417 |
| 2024-12-13 | 26.514 | 27.090 | 26.368 | 26.885 | 25.367 | 10,783 |
| 2024-12-12 | 26.360 | 26.770 | 26.360 | 26.648 | 25.143 | 1,505 |
| 2024-12-11 | 25.250 | 26.755 | 25.250 | 26.620 | 25.117 | 10,544 |
| 2024-12-10 | 25.494 | 26.050 | 25.350 | 26.050 | 24.579 | 3,892 |
| 2024-12-09 | 26.060 | 26.930 | 25.870 | 26.235 | 24.754 | 4,278 |
| 2024-12-06 | 25.730 | 25.880 | 25.341 | 25.610 | 24.164 | 2,393 |
| 2024-12-05 | 26.455 | 26.700 | 25.730 | 25.730 | 24.277 | 24,025 |
| 2024-12-04 | 27.593 | 27.660 | 26.709 | 26.721 | 25.212 | 7,383 |
| 2024-12-03 | 27.910 | 27.910 | 27.115 | 27.650 | 25.891 | 5,047 |
| 2024-12-02 | 26.520 | 27.618 | 26.440 | 27.511 | 25.761 | 9,309 |
| 2024-11-29 | 26.028 | 26.770 | 25.760 | 26.460 | 24.776 | 15,111 |
| 2024-11-27 | 25.430 | 25.872 | 25.420 | 25.630 | 23.999 | 1,441 |
| 2024-11-26 | 25.890 | 25.900 | 25.395 | 25.435 | 23.817 | 2,055 |
| 2024-11-25 | 26.110 | 26.437 | 26.017 | 26.395 | 24.715 | 11,826 |
| 2024-11-22 | 25.943 | 26.235 | 25.830 | 26.145 | 24.481 | 5,747 |
| 2024-11-21 | 25.535 | 26.061 | 25.430 | 26.055 | 24.397 | 2,333 |
| 2024-11-20 | 25.298 | 25.470 | 25.250 | 25.353 | 23.740 | 2,003 |
| 2024-11-19 | 25.500 | 25.767 | 25.479 | 25.479 | 23.858 | 3,095 |
| 2024-11-18 | 25.990 | 26.460 | 25.750 | 25.915 | 24.266 | 1,586 |
| 2024-11-15 | 26.882 | 26.970 | 26.425 | 26.610 | 24.917 | 7,149 |
| 2024-11-14 | 26.120 | 26.240 | 25.729 | 25.870 | 24.224 | 1,424 |
| 2024-11-13 | 25.870 | 26.770 | 25.823 | 26.360 | 24.683 | 3,567 |
| 2024-11-12 | 27.500 | 27.770 | 25.309 | 25.685 | 24.051 | 19,787 |
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.