Mosaic Co historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-22	17.460	17.540	16.990	17.270	17.270	13,288,213
2026-10-21	17.930	18.290	17.510	17.680	17.680	12,564,900
2026-10-20	17.830	18.070	17.750	17.860	17.860	9,552,800
2026-10-19	18.730	18.760	17.860	17.920	17.920	12,544,700
2026-10-16	19.020	19.120	18.580	18.820	18.820	9,442,100
2026-10-15	19.100	19.170	18.540	18.950	18.950	10,061,000
2026-10-14	19.020	19.400	18.880	19.010	19.010	8,700,200
2026-10-13	18.890	19.310	18.850	19.180	19.180	7,792,100
2026-10-12	18.810	19.000	18.410	18.850	18.850	10,987,800
2026-10-09	19.810	19.880	18.680	18.740	18.740	13,910,100
2026-10-08	19.800	20.150	19.630	19.730	19.730	13,096,300
2026-10-07	20.950	21.070	19.860	19.970	19.970	11,802,300
2026-10-06	21.300	21.500	20.850	20.940	20.940	7,207,300
2026-10-05	20.890	21.460	20.440	21.290	21.290	8,860,500
2026-10-02	21.640	22.010	21.060	21.070	21.070	7,821,200
2026-10-01	21.300	21.590	20.380	21.550	21.550	11,877,300
2026-09-30	22.610	22.850	21.530	21.650	21.650	7,848,000
2026-09-29	22.250	22.590	22.080	22.420	22.420	5,328,800
2026-09-28	22.760	22.760	22.150	22.250	22.250	6,946,400
2026-09-25	23.700	23.700	22.660	23.010	23.010	9,100,700
2026-09-24	24.300	24.430	23.180	23.690	23.690	9,221,100
2026-09-23	24.500	25.070	24.290	24.370	24.370	5,306,400
2026-09-22	24.090	24.990	23.850	24.730	24.730	6,173,184

Page 1 of 1 · 23 trading days

Stock splits

Date	Split (new : old)
1995-12-01	2:1

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