The Mosaic Company historical data

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

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

← NewerPage 4 of 21 · 1,251 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.