The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 24.140 | 24.160 | 24.000 | 24.000 | 23.684 | 1,878 |
| 2026-01-29 | 24.600 | 24.800 | 24.100 | 24.240 | 23.921 | 3,909 |
| 2026-01-28 | 24.830 | 24.830 | 24.240 | 24.240 | 23.921 | 2,949 |
| 2026-01-27 | 25.140 | 25.140 | 24.480 | 24.480 | 24.158 | 2,143 |
| 2026-01-26 | 25.700 | 25.700 | 25.490 | 25.490 | 25.154 | 1,213 |
| 2026-01-23 | 25.250 | 25.600 | 25.140 | 25.560 | 25.223 | 2,198 |
| 2026-01-22 | 24.850 | 25.300 | 24.850 | 24.920 | 24.592 | 122 |
| 2026-01-21 | 24.250 | 24.550 | 24.140 | 24.300 | 23.980 | 4,476 |
| 2026-01-20 | 23.400 | 24.180 | 23.300 | 24.180 | 23.862 | 5,509 |
| 2026-01-19 | 23.790 | 23.790 | 23.400 | 23.400 | 23.092 | 12 |
| 2026-01-16 | 23.900 | 24.170 | 23.400 | 23.720 | 23.408 | 2,326 |
| 2026-01-15 | 25.400 | 25.400 | 24.620 | 24.660 | 24.335 | 1,577 |
| 2026-01-14 | 23.700 | 25.360 | 23.700 | 25.320 | 24.987 | 2,752 |
| 2026-01-13 | 23.220 | 24.000 | 23.220 | 23.550 | 23.240 | 2,888 |
| 2026-01-12 | 23.520 | 23.520 | 22.880 | 22.880 | 22.579 | 2,169 |
| 2026-01-09 | 23.280 | 23.280 | 23.280 | 23.280 | 22.974 | 20 |
| 2026-01-08 | 22.570 | 24.100 | 22.570 | 24.040 | 23.724 | 8,952 |
| 2026-01-07 | 22.800 | 22.800 | 22.210 | 22.210 | 21.918 | 1,441 |
| 2026-01-06 | 22.400 | 22.400 | 22.400 | 22.400 | 22.105 | 118 |
| 2026-01-05 | 23.100 | 23.100 | 22.190 | 22.190 | 21.898 | 401 |
| 2026-01-02 | 22.100 | 22.930 | 21.780 | 22.930 | 22.628 | 65 |
| 2025-12-30 | 22.100 | 22.370 | 22.100 | 22.160 | 21.868 | 124 |
| 2025-12-29 | 22.650 | 22.650 | 22.180 | 22.360 | 22.066 | 110 |
| 2025-12-26 | 22.340 | 22.340 | 22.320 | 22.320 | 22.026 | 9 |
| 2025-12-23 | 22.800 | 22.800 | 22.500 | 22.500 | 22.204 | 9 |
| 2025-12-22 | 22.490 | 22.520 | 22.350 | 22.520 | 22.224 | 440 |
| 2025-12-19 | 22.590 | 22.590 | 21.880 | 21.940 | 21.651 | 4,173 |
| 2025-12-18 | 22.530 | 22.590 | 22.530 | 22.590 | 22.293 | 6 |
| 2025-12-17 | 22.240 | 22.250 | 22.000 | 22.150 | 21.858 | 2,108 |
| 2025-12-16 | 22.100 | 22.100 | 21.430 | 21.430 | 21.148 | 3,593 |
| 2025-12-15 | 23.000 | 23.040 | 22.400 | 22.400 | 22.105 | 81 |
| 2025-12-12 | 23.100 | 23.600 | 23.100 | 23.530 | 23.220 | 647 |
| 2025-12-11 | 21.700 | 24.020 | 21.700 | 24.020 | 23.704 | 7,320 |
| 2025-12-10 | 21.500 | 21.610 | 21.400 | 21.610 | 21.326 | 237 |
| 2025-12-09 | 21.660 | 21.660 | 21.280 | 21.510 | 21.227 | 1,069 |
| 2025-12-08 | 21.700 | 21.700 | 21.190 | 21.320 | 21.039 | 116 |
| 2025-12-05 | 21.800 | 21.800 | 21.740 | 21.740 | 21.454 | 7 |
| 2025-12-04 | 21.190 | 21.430 | 21.170 | 21.170 | 20.891 | 337 |
| 2025-12-03 | 21.910 | 22.470 | 21.620 | 21.630 | 21.345 | 157 |
| 2025-12-02 | 22.180 | 22.690 | 21.730 | 22.680 | 22.381 | 268 |
| 2025-12-01 | 21.720 | 22.560 | 21.720 | 22.180 | 21.753 | 533 |
| 2025-11-28 | 21.880 | 22.000 | 21.720 | 21.720 | 21.302 | 172 |
| 2025-11-27 | 21.880 | 21.910 | 21.880 | 21.910 | 21.488 | 15 |
| 2025-11-26 | 21.920 | 21.920 | 21.540 | 21.820 | 21.400 | 1,580 |
| 2025-11-25 | 22.680 | 22.680 | 21.140 | 21.640 | 21.223 | 4,379 |
| 2025-11-24 | 21.930 | 22.680 | 21.040 | 22.680 | 22.243 | 258 |
| 2025-11-21 | 21.670 | 21.930 | 21.550 | 21.930 | 21.508 | 76 |
| 2025-11-19 | 22.000 | 22.000 | 21.670 | 21.670 | 21.253 | 13 |
| 2025-11-18 | 21.870 | 21.960 | 21.800 | 21.800 | 21.380 | 177 |
| 2025-11-17 | 23.200 | 23.200 | 21.810 | 21.810 | 21.390 | 1,355 |
| 2025-11-14 | 22.900 | 23.020 | 22.900 | 23.020 | 22.577 | 724 |
| 2025-11-13 | 22.730 | 22.840 | 22.730 | 22.840 | 22.400 | 52 |
| 2025-11-12 | 22.500 | 22.500 | 22.500 | 22.500 | 22.067 | 133 |
| 2025-11-11 | 22.620 | 22.620 | 22.020 | 22.600 | 22.165 | 1,571 |
| 2025-11-10 | 23.110 | 23.110 | 22.900 | 22.980 | 22.538 | 5 |
| 2025-11-07 | 22.670 | 22.880 | 22.300 | 22.880 | 22.440 | 1,582 |
| 2025-11-06 | 23.400 | 23.400 | 22.300 | 22.380 | 21.949 | 1,419 |
| 2025-11-05 | 23.760 | 26.080 | 23.240 | 23.550 | 23.097 | 16,906 |
| 2025-11-04 | 24.360 | 24.360 | 23.640 | 23.760 | 23.303 | 72 |
| 2025-11-03 | 24.300 | 24.300 | 24.000 | 24.200 | 23.734 | 224 |
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.