See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot3,994▼ 0.75%WTI103.27▲ 3.82%
← MOS.MX stock page

The Mosaic Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-09-08645.00645.00645.00645.00587.920
2023-09-07650.00650.00645.00645.00587.9243
2023-09-06670.80670.80670.80670.80611.43131
2023-09-05652.03652.03652.03652.03591.120
2023-09-04652.03652.03652.03652.03591.120
2023-09-01652.03652.03652.03652.03591.120
2023-08-31652.03652.03652.03652.03591.120
2023-08-30652.03652.03652.03652.03591.120
2023-08-29652.03652.03652.03652.03591.12111
2023-08-28669.80669.80669.80669.80607.230
2023-08-25669.80669.80669.80669.80607.230
2023-08-24669.80669.80669.80669.80607.230
2023-08-23669.80669.80669.80669.80607.230
2023-08-22669.80669.80669.80669.80607.230
2023-08-21669.80669.80669.80669.80607.230
2023-08-18669.80669.80669.80669.80607.23117
2023-08-17675.97675.97675.97675.97612.8234
2023-08-16675.00675.00675.00675.00611.94201
2023-08-15690.53690.53690.53690.53626.020
2023-08-14690.53690.53690.53690.53626.02162
2023-08-11697.03697.03697.03697.03631.920
2023-08-10697.03697.03697.03697.03631.920
2023-08-09697.03697.03697.03697.03631.920
2023-08-08697.03697.03697.03697.03631.920
2023-08-07697.03697.03697.03697.03631.920
2023-08-04697.03697.03697.03697.03631.920
2023-08-03697.03697.03697.03697.03631.920
2023-08-02697.03697.03697.03697.03631.922,317
2023-08-01678.11678.11678.11678.11614.760
2023-07-31678.11678.11678.11678.11614.760
2023-07-28678.11678.11678.11678.11614.760
2023-07-27678.11678.11678.11678.11614.760
2023-07-26678.11678.11678.11678.11614.760
2023-07-25678.11678.11678.11678.11614.7692
2023-07-24637.55637.55637.55637.55577.990
2023-07-21637.55637.55637.55637.55577.990
2023-07-20637.55637.55637.55637.55577.990
2023-07-19641.53641.53637.55637.55577.99539
2023-07-18601.17601.17601.17601.17545.010
2023-07-17617.11617.11601.17601.17545.01150
2023-07-14617.11617.11617.11617.11559.460
2023-07-13617.11617.11617.11617.11559.460
2023-07-12617.11617.11617.11617.11559.4613
2023-07-11612.53612.53612.53612.53555.310
2023-07-10612.53612.53612.53612.53555.311,328
2023-07-07633.56633.56633.56633.56574.3811,330
2023-07-06588.80588.80588.80588.80533.800
2023-07-05588.80588.80588.80588.80533.800
2023-07-04588.80588.80588.80588.80533.800
2023-07-03588.80588.80588.80588.80533.800
2023-06-30588.80588.80588.80588.80533.800
2023-06-29588.80588.80588.80588.80533.803,003
2023-06-28586.00586.00586.00586.00531.260
2023-06-27585.25586.00585.25586.00531.262,140
2023-06-26584.77584.77584.77584.77530.147
2023-06-23609.21609.21609.21609.21552.300
2023-06-22609.21609.21609.21609.21552.300
2023-06-21605.80609.21605.80609.21552.301,000
2023-06-20619.19619.19619.19619.19561.350
2023-06-19619.19619.19619.19619.19561.350
← NewerPage 14 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-09-103.7343 MXN
2026-05-213.8177 MXN
2026-03-093.9086 MXN
2025-12-044.0102 MXN
2025-09-084.1051 MXN
2025-06-054.2166 MXN
2025-03-064.4679 MXN
2024-12-054.2377 MXN
2024-09-054.1875 MXN
2024-06-063.6814 MXN
2024-03-063.5384 MXN
2023-12-063.4538 MXN
2023-09-063.5156 MXN
2023-05-313.5517 MXN
2023-03-144.6811 MXN
2023-03-013.6272 MXN
2022-11-302.9060 MXN
2022-08-313.0168 MXN
2022-06-012.9615 MXN
2022-03-022.3374 MXN
2021-12-011.5944 MXN
2021-09-011.4953 MXN
2021-06-021.4944 MXN
2021-03-031.0444 MXN
2020-12-021.0030 MXN
2020-09-021.0916 MXN
2020-06-031.0798 MXN
2020-03-040.9743 MXN
2019-12-040.9734 MXN
2019-09-040.9887 MXN
2019-06-050.9799 MXN
2019-03-060.4836 MXN

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