Mosaic Co. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	17.180	17.700	17.115	17.700	17.700	172,065
2026-10-22	17.660	17.680	16.990	17.339	17.339	94,177
2026-10-21	18.030	18.258	17.600	17.700	17.700	40,861
2026-10-20	17.830	18.080	17.736	17.940	17.940	12,919
2026-10-19	18.700	18.930	17.945	17.945	17.945	36,649
2026-10-16	19.060	19.500	18.635	18.640	18.640	7,252
2026-10-15	18.990	19.400	18.560	18.849	18.849	11,660
2026-10-14	19.250	19.380	18.880	18.960	18.960	8,074
2026-10-13	18.940	19.275	18.700	19.210	19.210	7,000
2026-10-12	18.800	18.960	18.420	18.890	18.890	10,402
2026-10-09	19.810	20.380	18.790	18.978	18.978	47,179
2026-10-08	20.080	20.400	19.740	19.882	19.882	14,521
2026-10-07	21.210	21.210	19.860	19.960	19.960	18,764
2026-10-06	21.000	21.500	20.990	21.090	21.090	5,432
2026-10-05	21.000	21.400	20.470	21.400	21.400	10,153
2026-10-02	21.490	22.002	21.200	21.370	21.370	3,921
2026-10-01	21.790	21.880	20.380	21.450	21.450	10,275
2026-09-30	22.220	22.850	21.831	21.832	21.832	15,663
2026-09-29	22.480	22.590	22.110	22.380	22.380	5,794
2026-09-28	23.080	23.150	22.150	22.337	22.337	4,790
2026-09-25	23.780	23.840	22.680	22.910	22.910	18,205
2026-09-24	24.260	24.740	23.235	23.750	23.750	12,814

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.