The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 15.260 | 15.260 | 14.800 | 14.860 | 14.860 | 8,773 |
| 2026-10-19 | 15.950 | 15.950 | 15.080 | 15.400 | 15.400 | 19,917 |
| 2026-10-16 | 16.040 | 16.280 | 15.800 | 16.000 | 16.000 | 4,601 |
| 2026-10-15 | 15.980 | 16.130 | 15.770 | 15.810 | 15.810 | 403 |
| 2026-10-14 | 16.060 | 16.190 | 15.920 | 15.970 | 15.970 | 468 |
| 2026-10-13 | 15.820 | 16.100 | 15.820 | 16.060 | 16.060 | 227 |
| 2026-10-09 | 16.530 | 16.540 | 15.590 | 15.610 | 15.610 | 1,594 |
| 2026-10-08 | 16.710 | 16.750 | 16.410 | 16.410 | 16.410 | 7,123 |
| 2026-10-07 | 17.030 | 17.430 | 16.610 | 16.760 | 16.760 | 3,973 |
| 2026-10-06 | 17.780 | 17.780 | 17.320 | 17.380 | 17.380 | 1,379 |
| 2026-10-05 | 18.570 | 18.570 | 17.060 | 17.770 | 17.770 | 6,863 |
| 2026-10-02 | 18.680 | 18.950 | 18.370 | 18.370 | 18.370 | 663 |
| 2026-10-01 | 18.430 | 18.770 | 17.700 | 18.680 | 18.680 | 5,461 |
| 2026-09-30 | 19.610 | 19.650 | 18.580 | 18.580 | 18.580 | 900 |
| 2026-09-29 | 19.320 | 19.540 | 19.320 | 19.380 | 19.380 | 463 |
| 2026-09-28 | 19.520 | 19.760 | 19.320 | 19.320 | 19.320 | 17,808 |
| 2026-09-25 | 20.010 | 20.040 | 19.660 | 19.920 | 19.920 | 21,293 |
| 2026-09-24 | 20.630 | 21.060 | 20.020 | 20.020 | 20.020 | 16,123 |
| 2026-09-23 | 21.360 | 21.500 | 21.360 | 21.370 | 21.370 | 34 |
| 2026-09-22 | 20.470 | 21.250 | 20.460 | 20.570 | 20.570 | 7,813 |
| 2026-09-21 | 21.000 | 21.220 | 19.610 | 20.010 | 20.010 | 31,234 |
| 2026-09-18 | 21.370 | 21.760 | 21.040 | 21.400 | 21.400 | 10,136 |
| 2026-09-17 | 21.420 | 22.010 | 21.420 | 21.810 | 21.810 | 18,616 |
| 2026-09-16 | 21.210 | 21.770 | 21.190 | 21.190 | 21.190 | 17,881 |
| 2026-09-15 | 21.450 | 22.000 | 21.190 | 21.270 | 21.270 | 14,038 |
| 2026-09-14 | 21.210 | 21.650 | 20.980 | 21.450 | 21.450 | 74,728 |
| 2026-09-11 | 21.900 | 21.910 | 21.370 | 21.500 | 21.500 | 43,494 |
| 2026-09-10 | 23.470 | 23.470 | 21.540 | 21.570 | 21.570 | 47,039 |
| 2026-09-09 | 21.260 | 23.260 | 21.260 | 23.260 | 23.260 | 25,809 |
| 2026-09-08 | 22.150 | 22.680 | 21.250 | 21.260 | 21.128 | 24,409 |
| 2026-09-04 | 21.670 | 22.180 | 21.250 | 21.930 | 21.793 | 21,269 |
| 2026-09-03 | 22.180 | 22.180 | 21.440 | 21.670 | 21.535 | 35,272 |
| 2026-09-02 | 21.540 | 22.150 | 21.160 | 22.020 | 22.020 | 31,854 |
| 2026-09-01 | 20.790 | 21.550 | 20.200 | 21.320 | 21.320 | 25,127 |
| 2026-08-31 | 20.590 | 21.050 | 20.590 | 20.790 | 20.790 | 20,464 |
| 2026-08-28 | 20.500 | 20.870 | 20.350 | 20.510 | 20.510 | 13,451 |
| 2026-08-27 | 20.300 | 20.640 | 20.150 | 20.600 | 20.600 | 23,303 |
| 2026-08-26 | 21.500 | 21.580 | 20.410 | 20.410 | 20.410 | 29,905 |
| 2026-08-25 | 20.400 | 20.890 | 20.400 | 20.670 | 20.670 | 38,956 |
| 2026-08-24 | 21.100 | 21.500 | 20.300 | 20.520 | 20.520 | 235 |
| 2026-08-21 | 20.400 | 21.280 | 20.400 | 21.100 | 21.100 | 22,573 |
| 2026-08-20 | 19.400 | 20.290 | 19.370 | 20.290 | 20.290 | 17,243 |
| 2026-08-19 | 18.700 | 19.330 | 18.700 | 19.200 | 19.200 | 5,424 |
| 2026-08-18 | 18.420 | 18.570 | 18.320 | 18.320 | 18.320 | 4,196 |
| 2026-08-17 | 18.650 | 18.720 | 18.000 | 18.000 | 18.000 | 3,177 |
| 2026-08-14 | 19.000 | 19.130 | 18.750 | 18.750 | 18.750 | 3,204 |
| 2026-08-13 | 19.640 | 19.640 | 18.550 | 18.680 | 18.680 | 12,405 |
| 2026-08-12 | 19.610 | 19.610 | 19.270 | 19.520 | 19.520 | 12,976 |
| 2026-08-11 | 20.010 | 20.170 | 19.770 | 19.870 | 19.870 | 9,728 |
| 2026-08-10 | 19.510 | 19.890 | 19.150 | 19.890 | 19.890 | 13,612 |
| 2026-08-07 | 19.650 | 19.840 | 19.530 | 19.530 | 19.530 | 9,005 |
| 2026-08-06 | 19.190 | 20.320 | 19.190 | 19.990 | 19.990 | 22,620 |
| 2026-08-05 | 18.590 | 20.240 | 18.590 | 20.050 | 20.050 | 25,990 |
| 2026-08-04 | 18.640 | 19.350 | 18.640 | 19.350 | 19.350 | 20,067 |
| 2026-08-03 | 18.700 | 18.700 | 18.360 | 18.380 | 18.380 | 264 |
| 2026-07-31 | 19.360 | 19.360 | 18.700 | 18.700 | 18.700 | 49,762 |
| 2026-07-30 | 19.180 | 19.180 | 18.890 | 19.110 | 19.110 | 9,801 |
| 2026-07-29 | 19.240 | 19.700 | 19.140 | 19.350 | 19.350 | 12,293 |
| 2026-07-28 | 19.600 | 19.690 | 19.420 | 19.640 | 19.640 | 28,795 |
| 2026-07-27 | 18.810 | 19.000 | 18.810 | 19.000 | 19.000 | 4,501 |
Page 1 of 21 · 1,246 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.