The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-15 | 31.710 | 32.970 | 31.620 | 32.670 | 31.774 | 58 |
| 2025-05-14 | 31.720 | 31.720 | 31.720 | 31.720 | 30.850 | 0 |
| 2025-05-13 | 31.290 | 31.720 | 31.290 | 31.720 | 30.850 | 60 |
| 2025-05-12 | 31.170 | 31.230 | 31.140 | 31.140 | 30.285 | 39 |
| 2025-05-09 | 30.450 | 30.450 | 30.450 | 30.450 | 29.614 | 0 |
| 2025-05-08 | 30.640 | 30.640 | 30.450 | 30.450 | 29.614 | 4 |
| 2025-05-07 | 30.000 | 30.520 | 29.750 | 29.940 | 29.118 | 126 |
| 2025-05-06 | 29.500 | 29.580 | 29.070 | 29.070 | 28.272 | 29 |
| 2025-05-05 | 28.770 | 28.980 | 28.770 | 28.980 | 28.185 | 54 |
| 2025-05-02 | 28.640 | 28.770 | 28.640 | 28.770 | 27.981 | 15 |
| 2025-04-30 | 28.110 | 28.640 | 28.110 | 28.640 | 27.854 | 40 |
| 2025-04-29 | 28.150 | 28.150 | 28.130 | 28.130 | 27.358 | 27,201 |
| 2025-04-28 | 27.660 | 28.000 | 27.660 | 27.750 | 26.989 | 35 |
| 2025-04-25 | 27.360 | 27.360 | 27.360 | 27.360 | 26.609 | 200 |
| 2025-04-24 | 26.800 | 27.500 | 26.800 | 27.500 | 26.745 | 615 |
| 2025-04-23 | 26.500 | 26.530 | 26.150 | 26.150 | 25.432 | 18,066 |
| 2025-04-22 | 26.250 | 26.400 | 25.210 | 25.210 | 24.518 | 87 |
| 2025-04-17 | 26.670 | 26.670 | 26.670 | 26.670 | 25.938 | 0 |
| 2025-04-16 | 26.160 | 27.000 | 26.160 | 26.670 | 25.938 | 21 |
| 2025-04-15 | 26.470 | 26.470 | 25.890 | 26.160 | 25.442 | 96 |
| 2025-04-14 | 25.760 | 26.200 | 25.590 | 26.200 | 25.481 | 37 |
| 2025-04-11 | 24.600 | 25.260 | 24.600 | 25.200 | 24.508 | 65 |
| 2025-04-10 | 23.680 | 23.700 | 23.680 | 23.700 | 23.050 | 6 |
| 2025-04-09 | 22.500 | 24.250 | 22.500 | 24.220 | 23.555 | 25 |
| 2025-04-08 | 24.020 | 24.020 | 22.500 | 22.500 | 21.883 | 53 |
| 2025-04-07 | 22.110 | 23.340 | 22.100 | 23.340 | 22.700 | 1,251 |
| 2025-04-04 | 23.980 | 23.980 | 22.100 | 22.100 | 21.494 | 129 |
| 2025-04-03 | 24.240 | 24.860 | 23.750 | 24.240 | 23.575 | 1,548 |
| 2025-04-02 | 25.000 | 25.000 | 24.750 | 24.810 | 24.129 | 3,085 |
| 2025-04-01 | 25.700 | 25.700 | 25.250 | 25.250 | 24.557 | 11 |
| 2025-03-31 | 25.800 | 25.800 | 25.620 | 25.620 | 24.917 | 3,027 |
| 2025-03-28 | 26.040 | 26.520 | 26.040 | 26.520 | 25.792 | 12 |
| 2025-03-27 | 25.750 | 25.750 | 25.750 | 25.750 | 25.043 | 0 |
| 2025-03-26 | 25.920 | 26.040 | 25.750 | 25.750 | 25.043 | 68 |
| 2025-03-25 | 26.520 | 26.520 | 26.520 | 26.520 | 25.792 | 0 |
| 2025-03-24 | 26.520 | 26.520 | 26.520 | 26.520 | 25.792 | 0 |
| 2025-03-21 | 26.850 | 26.850 | 26.520 | 26.520 | 25.792 | 256 |
| 2025-03-20 | 26.750 | 27.270 | 26.580 | 27.270 | 26.522 | 2,230 |
| 2025-03-19 | 26.020 | 26.500 | 26.020 | 26.500 | 25.773 | 5,479 |
| 2025-03-18 | 25.250 | 25.930 | 25.250 | 25.750 | 25.043 | 56 |
| 2025-03-17 | 24.000 | 25.250 | 24.000 | 25.250 | 24.557 | 39 |
| 2025-03-14 | 24.680 | 24.750 | 24.680 | 24.750 | 24.071 | 8 |
| 2025-03-13 | 24.140 | 24.140 | 23.930 | 23.930 | 23.273 | 4 |
| 2025-03-12 | 24.000 | 24.080 | 24.000 | 24.000 | 23.341 | 24 |
| 2025-03-11 | 24.240 | 24.240 | 24.100 | 24.100 | 23.439 | 2 |
| 2025-03-10 | 24.400 | 24.400 | 24.400 | 24.400 | 23.730 | 2 |
| 2025-03-07 | 23.650 | 23.650 | 23.650 | 23.650 | 23.001 | 0 |
| 2025-03-06 | 23.520 | 23.990 | 23.520 | 23.650 | 23.001 | 49 |
| 2025-03-05 | 25.100 | 25.100 | 25.100 | 25.100 | 24.411 | 0 |
| 2025-02-28 | 25.100 | 25.100 | 24.000 | 25.100 | 24.411 | 6 |
| 2025-02-27 | 24.700 | 24.700 | 24.500 | 24.500 | 23.690 | 19 |
| 2025-02-26 | 24.400 | 24.440 | 24.300 | 24.440 | 23.632 | 21 |
| 2025-02-25 | 24.400 | 24.420 | 24.350 | 24.350 | 23.545 | 27 |
| 2025-02-24 | 25.120 | 25.120 | 24.380 | 24.380 | 23.574 | 12 |
| 2025-02-21 | 25.000 | 25.000 | 24.700 | 24.700 | 23.883 | 507 |
| 2025-02-20 | 26.000 | 26.000 | 25.000 | 25.200 | 24.366 | 18 |
| 2025-02-19 | 25.500 | 25.900 | 25.470 | 25.900 | 25.043 | 13 |
| 2025-02-18 | 25.300 | 25.700 | 25.200 | 25.700 | 24.850 | 3,503 |
| 2025-02-17 | 25.200 | 25.200 | 25.200 | 25.200 | 24.366 | 1 |
| 2025-02-14 | 25.110 | 25.110 | 25.110 | 25.110 | 24.279 | 3 |
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.