The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 25.280 | 25.280 | 24.630 | 24.760 | 24.283 | 83 |
| 2025-10-30 | 25.630 | 25.630 | 24.840 | 24.840 | 24.362 | 167 |
| 2025-10-29 | 26.000 | 26.100 | 25.620 | 25.650 | 25.156 | 146 |
| 2025-10-28 | 26.340 | 26.380 | 26.140 | 26.300 | 25.794 | 56 |
| 2025-10-27 | 26.720 | 26.720 | 26.350 | 26.350 | 25.843 | 127 |
| 2025-10-24 | 26.900 | 26.900 | 26.900 | 26.900 | 26.382 | 0 |
| 2025-10-23 | 26.820 | 26.900 | 26.680 | 26.900 | 26.382 | 140 |
| 2025-10-22 | 26.100 | 26.270 | 26.100 | 26.240 | 25.735 | 3,011 |
| 2025-10-21 | 26.100 | 26.100 | 26.100 | 26.100 | 25.598 | 16 |
| 2025-10-20 | 26.150 | 26.300 | 26.150 | 26.300 | 25.794 | 92 |
| 2025-10-17 | 26.750 | 26.750 | 26.350 | 26.490 | 25.980 | 102 |
| 2025-10-16 | 27.660 | 27.830 | 26.750 | 26.750 | 26.235 | 236 |
| 2025-10-15 | 27.250 | 27.250 | 27.040 | 27.040 | 26.519 | 148 |
| 2025-10-14 | 27.600 | 27.600 | 27.240 | 27.400 | 26.873 | 213 |
| 2025-10-13 | 27.940 | 28.550 | 27.940 | 28.200 | 27.657 | 380 |
| 2025-10-10 | 28.960 | 28.960 | 27.000 | 27.850 | 27.314 | 342 |
| 2025-10-09 | 30.300 | 30.300 | 29.900 | 29.910 | 29.334 | 89 |
| 2025-10-08 | 31.750 | 31.750 | 30.800 | 30.800 | 30.207 | 1,101 |
| 2025-10-07 | 31.400 | 31.400 | 31.400 | 31.400 | 30.795 | 300 |
| 2025-10-06 | 31.520 | 31.520 | 30.960 | 30.960 | 30.364 | 26 |
| 2025-10-03 | 31.000 | 31.200 | 31.000 | 31.200 | 30.599 | 8 |
| 2025-10-02 | 30.450 | 31.000 | 30.450 | 31.000 | 30.403 | 18 |
| 2025-10-01 | 30.300 | 30.300 | 29.950 | 29.950 | 29.373 | 36 |
| 2025-09-30 | 30.930 | 30.930 | 30.930 | 30.930 | 30.335 | 0 |
| 2025-09-29 | 30.930 | 30.930 | 30.930 | 30.930 | 30.335 | 1 |
| 2025-09-26 | 31.170 | 31.170 | 31.170 | 31.170 | 30.570 | 0 |
| 2025-09-25 | 31.800 | 32.800 | 30.600 | 31.170 | 30.570 | 3,534 |
| 2025-09-24 | 30.200 | 31.750 | 30.200 | 31.680 | 31.070 | 324 |
| 2025-09-23 | 29.900 | 29.900 | 29.800 | 29.800 | 29.226 | 5 |
| 2025-09-22 | 30.000 | 30.000 | 29.900 | 29.900 | 29.324 | 28 |
| 2025-09-19 | 30.300 | 30.400 | 30.050 | 30.050 | 29.471 | 116 |
| 2025-09-18 | 30.100 | 30.300 | 29.900 | 30.300 | 29.717 | 36 |
| 2025-09-17 | 30.250 | 30.400 | 30.120 | 30.240 | 29.658 | 42 |
| 2025-09-16 | 30.050 | 30.050 | 29.680 | 29.680 | 29.109 | 94 |
| 2025-09-15 | 30.100 | 30.600 | 30.000 | 30.600 | 30.011 | 49 |
| 2025-09-12 | 30.200 | 30.200 | 29.960 | 29.960 | 29.383 | 35 |
| 2025-09-11 | 30.000 | 30.200 | 30.000 | 30.200 | 29.619 | 16 |
| 2025-09-10 | 29.130 | 30.060 | 29.130 | 30.060 | 29.481 | 26 |
| 2025-09-09 | 29.240 | 29.240 | 29.140 | 29.140 | 28.579 | 16 |
| 2025-09-08 | 29.810 | 29.830 | 29.260 | 29.330 | 28.765 | 1,274 |
| 2025-09-05 | 29.650 | 29.650 | 29.650 | 29.650 | 29.079 | 0 |
| 2025-09-04 | 29.750 | 29.750 | 29.500 | 29.650 | 29.079 | 210 |
| 2025-09-03 | 30.000 | 30.000 | 29.760 | 29.800 | 29.097 | 32 |
| 2025-09-02 | 30.720 | 30.720 | 30.100 | 30.100 | 29.390 | 7 |
| 2025-09-01 | 30.500 | 30.700 | 30.500 | 30.700 | 29.975 | 23 |
| 2025-08-29 | 30.580 | 30.580 | 30.010 | 30.010 | 29.302 | 29 |
| 2025-08-28 | 30.000 | 30.300 | 29.900 | 30.300 | 29.585 | 8 |
| 2025-08-27 | 30.000 | 30.210 | 30.000 | 30.210 | 29.497 | 29 |
| 2025-08-26 | 30.000 | 30.000 | 29.850 | 30.000 | 29.292 | 22 |
| 2025-08-25 | 29.800 | 30.000 | 29.500 | 30.000 | 29.292 | 110 |
| 2025-08-22 | 29.800 | 29.910 | 29.130 | 29.180 | 28.491 | 1,218 |
| 2025-08-21 | 29.400 | 29.400 | 29.400 | 29.400 | 28.706 | 0 |
| 2025-08-20 | 29.610 | 29.610 | 29.400 | 29.400 | 28.706 | 102 |
| 2025-08-19 | 29.550 | 29.550 | 29.550 | 29.550 | 28.853 | 2,508 |
| 2025-08-18 | 28.900 | 29.250 | 28.900 | 29.250 | 28.560 | 102 |
| 2025-08-15 | 28.890 | 29.160 | 28.890 | 29.040 | 28.355 | 474 |
| 2025-08-14 | 29.090 | 29.090 | 28.650 | 28.710 | 28.032 | 20 |
| 2025-08-13 | 28.290 | 28.920 | 28.290 | 28.800 | 28.120 | 212 |
| 2025-08-12 | 29.550 | 29.550 | 28.020 | 28.080 | 27.417 | 6,971 |
| 2025-08-11 | 29.250 | 29.580 | 29.250 | 29.580 | 28.882 | 113 |
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.