The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 25.050 | 25.050 | 25.050 | 25.050 | 24.221 | 1 |
| 2025-02-12 | 25.500 | 25.500 | 24.500 | 24.510 | 23.699 | 45 |
| 2025-02-11 | 26.320 | 26.330 | 26.000 | 26.000 | 25.140 | 161 |
| 2025-02-10 | 25.310 | 25.310 | 25.310 | 25.310 | 24.473 | 0 |
| 2025-02-07 | 25.560 | 25.560 | 25.310 | 25.310 | 24.473 | 26 |
| 2025-02-06 | 26.910 | 26.910 | 25.320 | 25.320 | 24.483 | 883 |
| 2025-02-05 | 27.420 | 27.500 | 27.060 | 27.060 | 26.165 | 335 |
| 2025-02-04 | 26.340 | 26.340 | 26.340 | 26.340 | 25.469 | 0 |
| 2025-02-03 | 26.670 | 26.870 | 25.950 | 26.340 | 25.469 | 116 |
| 2025-01-31 | 27.520 | 27.540 | 27.520 | 27.540 | 26.629 | 17 |
| 2025-01-30 | 27.750 | 28.020 | 27.750 | 28.020 | 27.093 | 30 |
| 2025-01-29 | 27.390 | 28.260 | 27.390 | 28.260 | 27.325 | 4 |
| 2025-01-28 | 27.520 | 27.520 | 27.520 | 27.520 | 26.610 | 10 |
| 2025-01-27 | 27.490 | 27.490 | 27.490 | 27.490 | 26.581 | 1 |
| 2025-01-24 | 28.500 | 28.500 | 27.820 | 27.820 | 26.900 | 52 |
| 2025-01-23 | 27.520 | 28.140 | 27.520 | 28.140 | 27.209 | 104 |
| 2025-01-22 | 27.690 | 28.240 | 27.360 | 27.850 | 26.929 | 561 |
| 2025-01-21 | 27.240 | 27.240 | 26.880 | 26.880 | 25.991 | 8 |
| 2025-01-20 | 27.120 | 27.120 | 27.120 | 27.120 | 26.223 | 0 |
| 2025-01-17 | 27.120 | 27.120 | 27.120 | 27.120 | 26.223 | 81 |
| 2025-01-16 | 28.000 | 28.000 | 27.000 | 27.000 | 26.107 | 51 |
| 2025-01-15 | 27.500 | 27.720 | 27.240 | 27.240 | 26.339 | 167 |
| 2025-01-14 | 27.030 | 27.060 | 27.030 | 27.060 | 26.165 | 41 |
| 2025-01-13 | 25.500 | 27.000 | 25.500 | 27.000 | 26.107 | 571 |
| 2025-01-10 | 24.650 | 25.200 | 24.650 | 25.200 | 24.366 | 12 |
| 2025-01-09 | 25.200 | 25.200 | 25.200 | 25.200 | 24.366 | 0 |
| 2025-01-08 | 25.690 | 25.690 | 25.200 | 25.200 | 24.366 | 32 |
| 2025-01-07 | 25.730 | 25.730 | 25.730 | 25.730 | 24.879 | 0 |
| 2025-01-06 | 25.730 | 25.730 | 25.730 | 25.730 | 24.879 | 0 |
| 2025-01-03 | 25.160 | 26.000 | 25.160 | 25.730 | 24.879 | 235 |
| 2025-01-02 | 25.010 | 25.860 | 25.010 | 25.400 | 24.560 | 3,186 |
| 2024-12-30 | 24.640 | 24.640 | 24.640 | 24.640 | 23.825 | 123 |
| 2024-12-27 | 24.980 | 24.980 | 24.510 | 24.510 | 23.699 | 14 |
| 2024-12-26 | 25.000 | 25.000 | 25.000 | 25.000 | 24.173 | 4 |
| 2024-12-23 | 24.580 | 25.000 | 24.510 | 25.000 | 24.173 | 10 |
| 2024-12-20 | 24.390 | 24.390 | 24.390 | 24.390 | 23.583 | 0 |
| 2024-12-19 | 25.330 | 25.330 | 24.390 | 24.390 | 23.583 | 3,036 |
| 2024-12-18 | 26.100 | 26.100 | 25.500 | 25.500 | 24.657 | 202 |
| 2024-12-17 | 26.490 | 26.490 | 25.700 | 25.830 | 24.976 | 190 |
| 2024-12-16 | 27.500 | 27.500 | 26.310 | 26.490 | 25.614 | 545 |
| 2024-12-13 | 27.000 | 27.090 | 27.000 | 27.090 | 26.194 | 12 |
| 2024-12-12 | 26.490 | 26.700 | 26.490 | 26.640 | 25.759 | 1,208 |
| 2024-12-11 | 25.800 | 25.800 | 25.800 | 25.800 | 24.947 | 1 |
| 2024-12-10 | 26.010 | 26.250 | 25.750 | 26.250 | 25.382 | 31 |
| 2024-12-09 | 27.000 | 27.000 | 26.880 | 26.880 | 25.991 | 10 |
| 2024-12-06 | 25.340 | 25.950 | 25.340 | 25.780 | 24.927 | 19 |
| 2024-12-05 | 26.490 | 26.670 | 26.000 | 26.040 | 25.179 | 115 |
| 2024-12-04 | 27.500 | 27.500 | 26.860 | 27.000 | 26.107 | 49 |
| 2024-12-03 | 28.030 | 28.200 | 28.020 | 28.150 | 27.219 | 16 |
| 2024-12-02 | 26.700 | 28.000 | 26.700 | 28.000 | 26.935 | 241 |
| 2024-11-29 | 25.750 | 26.700 | 25.750 | 26.500 | 25.492 | 14 |
| 2024-11-28 | 25.610 | 25.720 | 25.410 | 25.410 | 24.443 | 12 |
| 2024-11-27 | 25.300 | 25.350 | 25.280 | 25.350 | 24.386 | 3,513 |
| 2024-11-26 | 24.950 | 24.950 | 24.600 | 24.600 | 23.664 | 1,032 |
| 2024-11-25 | 25.300 | 25.500 | 25.300 | 25.380 | 24.414 | 102 |
| 2024-11-22 | 24.480 | 24.480 | 24.480 | 24.480 | 23.549 | 0 |
| 2024-11-21 | 24.480 | 24.480 | 24.480 | 24.480 | 23.549 | 0 |
| 2024-11-19 | 24.700 | 24.700 | 24.480 | 24.480 | 23.549 | 1,158 |
| 2024-11-18 | 24.990 | 24.990 | 24.700 | 24.700 | 23.760 | 34 |
| 2024-11-14 | 24.990 | 24.990 | 24.990 | 24.990 | 24.039 | 17 |
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.