The Mosaic Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	29.250	29.580	29.250	29.580	28.882	113
2025-08-08	28.620	29.070	28.620	28.980	28.296	161
2025-08-07	28.250	28.750	28.250	28.750	28.072	4
2025-08-06	32.000	32.000	28.260	28.260	27.593	7,667
2025-08-05	32.700	32.910	32.300	32.700	31.928	20
2025-08-04	32.300	32.820	32.300	32.770	31.997	225
2025-08-01	33.300	33.300	32.520	32.520	31.753	379
2025-07-31	33.400	33.570	33.270	33.570	32.778	424
2025-07-30	33.650	33.650	33.650	33.650	32.856	1
2025-07-29	33.760	33.760	33.640	33.640	32.846	14
2025-07-28	34.230	34.230	33.900	33.900	33.100	9
2025-07-25	34.470	34.470	33.800	34.230	33.422	93
2025-07-24	34.470	34.470	34.470	34.470	33.657	0
2025-07-23	33.700	34.470	33.700	34.470	33.657	48
2025-07-22	33.300	33.360	33.300	33.360	32.573	565
2025-07-21	34.140	34.140	32.800	32.800	32.026	248
2025-07-18	33.300	33.800	33.300	33.800	33.002	150
2025-07-17	33.000	33.000	32.580	32.580	31.811	14
2025-07-16	33.400	33.400	33.000	33.000	32.221	7
2025-07-15	33.340	33.340	33.090	33.090	32.309	113
2025-07-14	33.330	33.500	33.330	33.500	32.709	313
2025-07-11	33.170	33.400	33.120	33.120	32.338	1,388
2025-07-10	34.080	34.080	33.280	33.280	32.495	3
2025-07-09	33.980	33.980	33.980	33.980	33.178	0
2025-07-08	34.110	34.110	33.980	33.980	33.178	3
2025-07-07	34.170	34.230	34.140	34.230	33.422	125
2025-07-04	34.290	34.290	34.290	34.290	33.481	0
2025-07-03	34.290	34.290	34.290	34.290	33.481	0
2025-07-02	33.570	34.290	33.570	34.290	33.481	3,513
2025-07-01	32.910	32.910	32.910	32.910	32.133	253
2025-06-30	32.520	32.940	32.520	32.940	32.163	41
2025-06-27	32.280	32.550	32.010	32.190	31.430	17
2025-06-26	32.680	32.680	32.600	32.600	31.831	3
2025-06-25	32.820	32.820	32.820	32.820	32.045	4
2025-06-24	33.910	33.910	32.550	32.610	31.840	112
2025-06-23	33.270	33.570	33.270	33.570	32.778	8
2025-06-20	33.060	33.060	33.060	33.060	32.280	25
2025-06-18	32.910	32.910	32.910	32.910	32.133	0
2025-06-17	32.910	32.910	32.910	32.910	32.133	3
2025-06-16	33.360	33.420	33.270	33.270	32.485	124
2025-06-13	31.860	33.360	31.860	33.150	32.368	558
2025-06-12	31.860	32.100	31.740	32.100	31.342	252
2025-06-11	31.110	31.890	31.110	31.860	31.108	122
2025-06-10	31.710	31.880	31.650	31.880	31.128	645
2025-06-09	32.400	32.400	32.400	32.400	31.635	4
2025-06-06	32.280	32.820	32.190	32.310	31.547	779
2025-06-05	34.540	34.540	33.840	34.080	33.276	103
2025-06-04	34.680	34.680	34.680	34.680	33.862	0
2025-06-03	34.090	34.780	34.090	34.680	33.862	310
2025-06-02	34.500	34.790	34.500	34.790	33.835	232
2025-05-30	33.670	34.500	33.670	34.500	33.553	32
2025-05-29	33.670	33.670	33.670	33.670	32.746	1
2025-05-28	33.660	34.200	33.660	34.200	33.262	486
2025-05-27	33.330	34.040	33.330	33.960	33.028	2,229
2025-05-26	33.510	33.510	33.510	33.510	32.590	132
2025-05-23	33.000	33.140	32.960	33.130	32.221	161
2025-05-22	33.190	33.210	32.860	33.000	32.094	46
2025-05-21	33.540	33.540	33.400	33.400	32.483	216
2025-05-20	33.190	33.660	33.190	33.390	32.474	1,054
2025-05-19	33.220	33.330	32.890	32.890	31.987	850

← NewerPage 6 of 21 · 1,252 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.