The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-30 | 19.190 | 19.440 | 19.170 | 19.420 | 19.276 | 5,688 |
| 2026-04-29 | 18.860 | 19.420 | 18.860 | 19.240 | 19.097 | 7,100 |
| 2026-04-28 | 19.510 | 19.600 | 18.950 | 19.250 | 19.107 | 2,363 |
| 2026-04-27 | 20.100 | 20.100 | 19.080 | 19.240 | 19.097 | 1,854 |
| 2026-04-24 | 19.880 | 20.030 | 19.650 | 19.980 | 19.832 | 3,676 |
| 2026-04-23 | 20.210 | 20.210 | 20.000 | 20.000 | 19.851 | 114 |
| 2026-04-22 | 20.170 | 20.510 | 20.170 | 20.170 | 20.020 | 528 |
| 2026-04-20 | 20.350 | 20.350 | 19.900 | 19.950 | 19.802 | 1,131 |
| 2026-04-17 | 20.310 | 20.360 | 20.240 | 20.350 | 20.199 | 203 |
| 2026-04-16 | 19.500 | 20.310 | 19.500 | 20.310 | 20.159 | 1,729 |
| 2026-04-15 | 20.100 | 20.200 | 19.630 | 19.860 | 19.712 | 2,549 |
| 2026-04-14 | 20.460 | 20.520 | 19.880 | 19.960 | 19.812 | 21,565 |
| 2026-04-13 | 21.160 | 21.160 | 20.460 | 20.460 | 20.308 | 6,376 |
| 2026-04-10 | 21.520 | 21.520 | 20.500 | 20.500 | 20.348 | 51,487 |
| 2026-04-09 | 21.890 | 22.900 | 21.300 | 21.300 | 21.142 | 3,868 |
| 2026-04-08 | 22.000 | 22.340 | 21.300 | 22.340 | 22.174 | 285 |
| 2026-04-07 | 22.240 | 23.140 | 22.240 | 22.720 | 22.551 | 644 |
| 2026-04-06 | 22.550 | 22.880 | 22.510 | 22.740 | 22.571 | 39 |
| 2026-04-02 | 22.900 | 23.290 | 22.300 | 22.440 | 22.273 | 933 |
| 2026-04-01 | 22.110 | 22.550 | 22.090 | 22.550 | 22.382 | 66 |
| 2026-03-31 | 21.860 | 22.040 | 21.490 | 22.040 | 21.876 | 105,887 |
| 2026-03-30 | 22.430 | 22.430 | 21.780 | 21.810 | 21.648 | 6,408 |
| 2026-03-27 | 21.920 | 22.200 | 21.780 | 21.790 | 21.628 | 2,755 |
| 2026-03-26 | 22.980 | 22.980 | 21.470 | 21.920 | 21.757 | 4,150 |
| 2026-03-25 | 22.350 | 22.650 | 21.680 | 22.600 | 22.432 | 924 |
| 2026-03-24 | 21.500 | 22.240 | 21.400 | 22.240 | 22.075 | 2,731 |
| 2026-03-23 | 21.000 | 21.090 | 20.540 | 21.040 | 20.884 | 41,195 |
| 2026-03-20 | 22.790 | 22.790 | 21.060 | 21.150 | 20.993 | 8,991 |
| 2026-03-19 | 24.010 | 24.520 | 22.960 | 22.960 | 22.789 | 14,302 |
| 2026-03-18 | 25.520 | 25.740 | 24.450 | 24.450 | 24.268 | 56,079 |
| 2026-03-17 | 23.780 | 25.350 | 23.780 | 25.260 | 25.072 | 46,737 |
| 2026-03-16 | 25.360 | 25.380 | 24.270 | 24.270 | 24.090 | 12,860 |
| 2026-03-13 | 27.290 | 27.870 | 25.890 | 25.890 | 25.698 | 8,256 |
| 2026-03-12 | 26.400 | 28.020 | 26.370 | 27.280 | 27.077 | 31,424 |
| 2026-03-11 | 23.300 | 24.960 | 23.300 | 24.960 | 24.774 | 13,429 |
| 2026-03-10 | 23.470 | 23.470 | 22.400 | 22.500 | 22.333 | 3,222 |
| 2026-03-09 | 23.290 | 23.500 | 22.220 | 23.500 | 23.325 | 4,331 |
| 2026-03-06 | 22.750 | 22.750 | 22.500 | 22.500 | 22.333 | 8 |
| 2026-03-05 | 23.550 | 23.900 | 22.890 | 22.900 | 22.730 | 1,882 |
| 2026-03-04 | 23.300 | 23.590 | 22.500 | 22.670 | 22.372 | 2,898 |
| 2026-03-03 | 23.450 | 23.530 | 23.450 | 23.530 | 23.220 | 31 |
| 2026-03-02 | 24.100 | 25.790 | 23.450 | 23.450 | 23.141 | 6,045 |
| 2026-02-27 | 23.340 | 23.540 | 23.340 | 23.540 | 23.230 | 4,018 |
| 2026-02-26 | 22.720 | 23.420 | 22.720 | 23.340 | 23.033 | 126 |
| 2026-02-25 | 24.150 | 24.150 | 22.850 | 22.950 | 22.648 | 6,269 |
| 2026-02-24 | 24.920 | 25.000 | 24.500 | 24.620 | 24.296 | 52 |
| 2026-02-23 | 25.450 | 25.530 | 24.240 | 24.420 | 24.099 | 4,265 |
| 2026-02-20 | 25.990 | 26.040 | 25.450 | 25.450 | 25.115 | 110 |
| 2026-02-19 | 25.680 | 25.680 | 25.680 | 25.680 | 25.342 | 0 |
| 2026-02-18 | 25.860 | 25.860 | 25.670 | 25.680 | 25.342 | 110 |
| 2026-02-13 | 25.500 | 25.520 | 25.500 | 25.520 | 25.184 | 1,315 |
| 2026-02-12 | 26.570 | 26.570 | 25.930 | 26.000 | 25.658 | 2,168 |
| 2026-02-11 | 26.410 | 27.080 | 26.350 | 27.080 | 26.723 | 599 |
| 2026-02-10 | 25.690 | 26.100 | 25.630 | 26.080 | 25.737 | 1,095 |
| 2026-02-09 | 24.940 | 25.600 | 24.940 | 25.600 | 25.263 | 57 |
| 2026-02-06 | 24.320 | 24.940 | 24.320 | 24.940 | 24.612 | 3,428 |
| 2026-02-05 | 25.100 | 25.100 | 24.440 | 24.440 | 24.118 | 5 |
| 2026-02-04 | 24.800 | 25.160 | 24.800 | 25.100 | 24.770 | 253 |
| 2026-02-03 | 23.760 | 24.700 | 23.760 | 24.620 | 24.296 | 3,576 |
| 2026-02-02 | 24.540 | 24.540 | 23.630 | 23.980 | 23.664 | 302 |
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.