The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 344.39 | 344.39 | 344.39 | 344.39 | 344.39 | 0 |
| 2026-10-14 | 344.39 | 344.39 | 344.39 | 344.39 | 344.39 | 0 |
| 2026-10-13 | 344.39 | 344.39 | 344.39 | 344.39 | 344.39 | 0 |
| 2026-10-12 | 345.00 | 345.00 | 339.00 | 344.39 | 344.39 | 23 |
| 2026-10-09 | 358.00 | 358.00 | 349.00 | 349.01 | 349.01 | 2,400 |
| 2026-10-08 | 369.00 | 369.00 | 369.00 | 369.00 | 369.00 | 30 |
| 2026-10-07 | 364.40 | 364.40 | 360.00 | 360.60 | 360.60 | 8,579 |
| 2026-10-06 | 379.00 | 379.00 | 379.00 | 379.00 | 379.00 | 1,569 |
| 2026-10-05 | 384.00 | 386.00 | 384.00 | 385.98 | 385.98 | 981 |
| 2026-10-02 | 394.28 | 398.00 | 389.00 | 389.00 | 389.00 | 16,472 |
| 2026-10-01 | 396.32 | 396.32 | 396.32 | 396.32 | 396.32 | 0 |
| 2026-09-28 | 396.94 | 396.94 | 396.32 | 396.32 | 396.32 | 1,251 |
| 2026-09-25 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2026-09-24 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2026-09-23 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2026-09-22 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2026-09-21 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 101 |
| 2026-09-18 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-09-17 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-09-15 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-09-14 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-09-11 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-09-10 | 445.00 | 445.00 | 445.00 | 445.00 | 445.00 | 0 |
| 2026-09-09 | 440.00 | 445.50 | 440.00 | 445.00 | 444.78 | 262 |
| 2026-09-08 | 452.00 | 452.00 | 452.00 | 452.00 | 451.78 | 5 |
| 2026-09-07 | 440.00 | 440.00 | 440.00 | 440.00 | 436.31 | 0 |
| 2026-09-04 | 440.00 | 440.00 | 440.00 | 440.00 | 436.31 | 50 |
| 2026-09-03 | 435.00 | 435.00 | 435.00 | 435.00 | 431.35 | 50 |
| 2026-09-02 | 430.00 | 437.00 | 430.00 | 437.00 | 433.33 | 73 |
| 2026-09-01 | 415.49 | 415.49 | 415.49 | 415.49 | 412.00 | 0 |
| 2026-08-31 | 415.49 | 415.49 | 415.49 | 415.49 | 412.00 | 0 |
| 2026-08-28 | 415.49 | 415.49 | 415.49 | 415.49 | 412.00 | 0 |
| 2026-08-27 | 415.49 | 415.49 | 415.49 | 415.49 | 412.00 | 0 |
| 2026-08-26 | 415.49 | 415.49 | 415.49 | 415.49 | 412.00 | 0 |
| 2026-08-25 | 415.49 | 415.49 | 415.49 | 415.49 | 412.00 | 0 |
| 2026-08-24 | 415.49 | 415.49 | 415.49 | 415.49 | 412.00 | 0 |
| 2026-08-21 | 400.00 | 415.49 | 400.00 | 415.49 | 412.00 | 655 |
| 2026-08-20 | 376.00 | 376.00 | 376.00 | 376.00 | 372.84 | 0 |
| 2026-08-19 | 376.00 | 376.00 | 376.00 | 376.00 | 372.84 | 50 |
| 2026-08-18 | 364.44 | 364.44 | 362.70 | 362.70 | 359.66 | 453 |
| 2026-08-17 | 389.00 | 389.00 | 389.00 | 389.00 | 385.74 | 0 |
| 2026-08-14 | 389.00 | 389.00 | 389.00 | 389.00 | 385.74 | 0 |
| 2026-08-13 | 389.00 | 389.00 | 389.00 | 389.00 | 385.74 | 0 |
| 2026-08-12 | 389.00 | 389.00 | 389.00 | 389.00 | 385.74 | 0 |
| 2026-08-11 | 389.00 | 389.00 | 389.00 | 389.00 | 385.74 | 0 |
| 2026-08-10 | 389.00 | 389.00 | 389.00 | 389.00 | 385.74 | 0 |
| 2026-08-07 | 389.00 | 389.00 | 389.00 | 389.00 | 385.74 | 0 |
| 2026-08-06 | 389.00 | 389.00 | 389.00 | 389.00 | 385.74 | 0 |
| 2026-08-05 | 389.00 | 389.00 | 389.00 | 389.00 | 385.74 | 0 |
| 2026-08-04 | 389.00 | 389.00 | 389.00 | 389.00 | 385.74 | 0 |
| 2026-08-03 | 389.00 | 389.00 | 389.00 | 389.00 | 385.74 | 0 |
| 2026-07-31 | 389.00 | 389.00 | 389.00 | 389.00 | 385.74 | 5 |
| 2026-07-30 | 387.48 | 387.48 | 387.48 | 387.48 | 384.23 | 0 |
| 2026-07-29 | 387.48 | 387.48 | 387.48 | 387.48 | 384.23 | 0 |
| 2026-07-28 | 387.48 | 387.48 | 387.48 | 387.48 | 384.23 | 5 |
| 2026-07-27 | 385.00 | 385.00 | 385.00 | 385.00 | 381.77 | 0 |
| 2026-07-24 | 385.00 | 385.00 | 385.00 | 385.00 | 381.77 | 0 |
| 2026-07-23 | 385.00 | 385.00 | 385.00 | 385.00 | 381.77 | 6 |
| 2026-07-22 | 365.42 | 365.42 | 365.42 | 365.42 | 362.35 | 0 |
| 2026-07-21 | 365.42 | 365.42 | 365.42 | 365.42 | 362.35 | 0 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-10 | 3.7343 MXN |
| 2026-05-21 | 3.8177 MXN |
| 2026-03-09 | 3.9086 MXN |
| 2025-12-04 | 4.0102 MXN |
| 2025-09-08 | 4.1051 MXN |
| 2025-06-05 | 4.2166 MXN |
| 2025-03-06 | 4.4679 MXN |
| 2024-12-05 | 4.2377 MXN |
| 2024-09-05 | 4.1875 MXN |
| 2024-06-06 | 3.6814 MXN |
| 2024-03-06 | 3.5384 MXN |
| 2023-12-06 | 3.4538 MXN |
| 2023-09-06 | 3.5156 MXN |
| 2023-05-31 | 3.5517 MXN |
| 2023-03-14 | 4.6811 MXN |
| 2023-03-01 | 3.6272 MXN |
| 2022-11-30 | 2.9060 MXN |
| 2022-08-31 | 3.0168 MXN |
| 2022-06-01 | 2.9615 MXN |
| 2022-03-02 | 2.3374 MXN |
| 2021-12-01 | 1.5944 MXN |
| 2021-09-01 | 1.4953 MXN |
| 2021-06-02 | 1.4944 MXN |
| 2021-03-03 | 1.0444 MXN |
| 2020-12-02 | 1.0030 MXN |
| 2020-09-02 | 1.0916 MXN |
| 2020-06-03 | 1.0798 MXN |
| 2020-03-04 | 0.9743 MXN |
| 2019-12-04 | 0.9734 MXN |
| 2019-09-04 | 0.9887 MXN |
| 2019-06-05 | 0.9799 MXN |
| 2019-03-06 | 0.4836 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.