The Mosaic Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	19.030	19.030	18.820	18.990	18.990	17,239
2026-07-23	19.270	19.270	18.820	18.820	18.820	5,819
2026-07-22	19.280	19.350	19.200	19.200	19.200	120
2026-07-21	19.080	19.080	18.580	18.710	18.710	1,530
2026-07-20	18.620	18.920	18.430	18.920	18.920	8,568
2026-07-17	19.210	19.210	18.840	18.840	18.840	4,019
2026-07-16	19.520	19.800	19.140	19.210	19.210	14,060
2026-07-15	19.460	19.570	18.940	19.570	19.570	4,709
2026-07-14	19.100	19.460	18.970	19.460	19.460	8,565
2026-07-13	18.500	19.160	18.430	18.840	18.840	4,294
2026-07-10	18.030	18.410	17.790	18.400	18.400	5,603
2026-07-09	17.710	17.850	17.550	17.850	17.850	5,240
2026-07-08	18.200	18.200	17.720	17.730	17.730	13,547
2026-07-07	18.180	18.260	17.760	18.140	18.140	6,338
2026-07-06	18.250	18.320	18.000	18.190	18.190	4,967
2026-07-03	18.250	18.250	18.250	18.250	18.250	30
2026-07-02	18.250	18.610	18.250	18.250	18.250	648
2026-07-01	18.270	18.810	18.270	18.330	18.330	6,779
2026-06-30	18.900	18.900	18.000	18.080	18.080	23,097
2026-06-29	19.370	19.400	18.900	19.370	19.370	17,105
2026-06-26	18.300	19.390	18.300	19.390	19.390	11,122
2026-06-25	18.320	18.810	18.140	18.690	18.690	8,383
2026-06-24	18.370	18.600	18.130	18.130	18.130	14,258
2026-06-23	18.800	18.800	18.270	18.270	18.270	9,101
2026-06-22	19.850	19.850	18.920	19.030	19.030	9,131
2026-06-19	19.650	19.650	19.650	19.650	19.650	0
2026-06-18	19.250	20.050	19.250	19.650	19.650	14,272
2026-06-17	19.010	19.010	18.800	19.000	19.000	12,002
2026-06-16	18.690	18.940	18.330	18.400	18.400	8,126
2026-06-15	20.000	20.240	18.980	18.980	18.980	5,793
2026-06-12	17.290	19.260	17.290	19.030	19.030	7,250
2026-06-11	17.200	17.650	17.200	17.650	17.650	7,414
2026-06-10	18.100	18.100	17.200	17.200	17.200	2,414
2026-06-09	18.500	18.520	18.250	18.280	18.280	3,423
2026-06-08	19.040	19.040	18.540	18.540	18.540	6,184
2026-06-05	19.500	19.600	18.900	19.060	19.060	8,600
2026-06-03	19.900	20.020	19.900	19.900	19.900	6,024
2026-06-02	19.550	19.800	19.490	19.490	19.490	6,428
2026-06-01	19.920	19.920	19.470	19.540	19.540	2,066
2026-05-29	20.120	20.550	20.040	20.040	20.040	5,851
2026-05-28	19.980	20.260	19.900	20.120	20.120	3,125
2026-05-27	19.230	20.060	18.800	19.940	19.940	5,750
2026-05-26	19.020	19.300	18.800	19.030	19.030	9,300
2026-05-25	19.000	19.030	18.890	19.030	19.030	744
2026-05-22	18.500	18.980	18.460	18.950	18.950	18,275
2026-05-21	18.190	18.400	17.990	18.400	18.400	7,410
2026-05-20	17.920	18.230	17.920	18.110	18.110	5,430
2026-05-19	17.980	18.550	17.920	17.920	17.785	314
2026-05-18	18.430	18.430	17.800	17.800	17.666	1,517
2026-05-15	18.540	18.540	18.380	18.430	18.293	234
2026-05-14	18.600	18.800	18.500	18.780	18.640	314
2026-05-13	18.540	19.520	18.440	19.520	19.375	5,662
2026-05-12	17.710	18.280	17.710	18.280	18.144	6,118
2026-05-11	18.280	18.280	17.130	17.800	17.668	18,347
2026-05-08	18.700	18.740	18.280	18.280	18.144	3,945
2026-05-07	19.460	19.460	18.850	18.850	18.710	2,361
2026-05-06	18.920	19.460	18.920	19.460	19.315	256
2026-05-05	19.190	19.190	18.750	18.780	18.640	167
2026-05-04	19.420	19.420	18.960	19.000	18.859	210
2026-04-30	19.190	19.440	19.170	19.420	19.276	5,688

← NewerPage 2 of 5 · 249 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-19	0.1303 USD
2026-03-05	0.1309 USD
2025-12-02	0.1368 USD
2025-09-04	0.1321 USD
2025-06-03	0.1369 USD
2025-02-28	0.1420 USD
2024-12-03	0.1439 USD
2024-09-03	0.1297 USD
2024-06-04	0.1288 USD
2024-03-05	0.1181 USD
2023-12-05	0.1096 USD
2023-09-04	0.1108 USD
2023-05-30	0.1088 USD
2023-03-13	0.1432 USD
2023-02-28	0.1188 USD
2022-11-30	0.1320 USD
2022-11-29	0.0893 USD
2022-08-31	0.3966 USD
2022-08-30	0.2683 USD
2022-06-01	0.3846 USD
2022-05-31	0.2601 USD
2022-03-02	0.3204 USD
2022-02-25	0.1918 USD
2021-12-01	0.2084 USD
2021-11-30	0.1445 USD
2021-09-01	0.1991 USD
2021-08-31	0.1347 USD
2021-06-01	0.1887 USD
2021-05-31	0.1276 USD
2021-03-02	0.0931 USD
2020-12-01	0.0862 USD
2020-09-02	0.1311 USD
2020-09-01	0.0878 USD
2020-06-03	0.1333 USD
2020-06-02	0.0883 USD
2020-03-04	0.1282 USD
2020-03-03	0.0849 USD
2019-12-04	0.1016 USD
2019-12-03	0.0673 USD
2019-09-04	0.1034 USD

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