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 |
| 2026-09-23 | 24.770 | 25.010 | 24.149 | 24.930 | 24.930 | 4,463 |
| 2026-09-22 | 24.000 | 24.715 | 23.750 | 24.628 | 24.628 | 11,872 |
| 2026-09-21 | 24.500 | 24.910 | 23.060 | 23.980 | 23.980 | 69,034 |
| 2026-09-18 | 25.040 | 25.720 | 24.720 | 24.900 | 24.900 | 8,327 |
| 2026-09-17 | 24.770 | 25.735 | 24.610 | 25.560 | 25.560 | 25,502 |
| 2026-09-16 | 25.310 | 25.670 | 24.740 | 24.915 | 24.915 | 5,727 |
| 2026-09-15 | 25.070 | 25.590 | 24.530 | 25.590 | 25.590 | 4,172 |
| 2026-09-14 | 25.340 | 25.780 | 24.500 | 24.710 | 24.710 | 22,705 |
| 2026-09-11 | 26.000 | 26.000 | 25.020 | 25.201 | 25.201 | 6,087 |
| 2026-09-10 | 25.550 | 26.500 | 25.550 | 25.710 | 25.710 | 30,877 |
| 2026-09-09 | 26.180 | 26.930 | 26.180 | 26.270 | 26.270 | 15,325 |
| 2026-09-08 | 25.850 | 26.855 | 25.700 | 26.420 | 26.200 | 13,941 |
| 2026-09-04 | 25.750 | 26.035 | 24.400 | 25.950 | 25.734 | 13,746 |
| 2026-09-03 | 25.980 | 26.320 | 25.160 | 25.350 | 25.139 | 40,320 |
| 2026-09-02 | 24.690 | 25.920 | 24.500 | 25.750 | 25.536 | 34,779 |
| 2026-09-01 | 24.250 | 25.150 | 23.500 | 25.017 | 24.809 | 32,786 |
| 2026-08-28 | 24.000 | 24.260 | 23.350 | 23.550 | 23.354 | 14,193 |
| 2026-08-27 | 24.490 | 24.740 | 23.300 | 23.690 | 23.493 | 15,114 |
| 2026-08-26 | 24.500 | 25.195 | 24.050 | 24.450 | 24.246 | 18,042 |
| 2026-08-25 | 23.750 | 24.340 | 23.670 | 24.340 | 24.137 | 15,162 |
| 2026-08-24 | 24.750 | 25.160 | 23.592 | 23.870 | 23.671 | 46,980 |
| 2026-08-21 | 23.350 | 24.730 | 22.810 | 24.440 | 24.237 | 24,663 |
| 2026-08-20 | 22.000 | 23.330 | 21.710 | 23.120 | 22.928 | 44,303 |
| 2026-08-19 | 21.220 | 22.520 | 20.800 | 22.190 | 22.005 | 42,796 |
| 2026-08-18 | 21.180 | 21.480 | 20.730 | 21.200 | 21.024 | 35,162 |
| 2026-08-17 | 21.580 | 22.000 | 20.840 | 21.060 | 20.885 | 70,200 |
| 2026-08-14 | 21.790 | 22.580 | 21.500 | 21.690 | 21.509 | 6,938 |
| 2026-08-13 | 22.490 | 22.935 | 21.432 | 21.570 | 21.390 | 16,266 |
| 2026-08-12 | 23.750 | 23.990 | 22.370 | 22.580 | 22.392 | 7,524 |
| 2026-08-11 | 23.490 | 23.750 | 23.145 | 23.390 | 23.195 | 7,385 |
| 2026-08-10 | 22.940 | 23.900 | 22.430 | 23.260 | 23.066 | 8,993 |
| 2026-08-07 | 23.300 | 23.880 | 22.890 | 23.220 | 23.027 | 11,271 |
| 2026-08-06 | 23.480 | 23.937 | 22.490 | 23.400 | 23.205 | 16,630 |
| 2026-08-05 | 22.230 | 23.878 | 21.440 | 23.777 | 23.579 | 74,734 |
| 2026-08-04 | 22.000 | 22.640 | 21.500 | 22.579 | 22.391 | 16,029 |
| 2026-08-03 | 22.240 | 22.580 | 21.612 | 21.750 | 21.569 | 329,326 |
| 2026-07-31 | 23.000 | 23.370 | 22.105 | 22.180 | 21.995 | 9,639 |
| 2026-07-30 | 22.600 | 23.380 | 22.320 | 22.660 | 22.471 | 14,776 |
Page 1 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.