The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-20 | 518.50 | 518.50 | 518.50 | 518.50 | 481.84 | 0 |
| 2024-08-19 | 518.50 | 518.50 | 518.50 | 518.50 | 481.84 | 0 |
| 2024-08-16 | 518.50 | 518.50 | 518.50 | 518.50 | 481.84 | 0 |
| 2024-08-15 | 518.50 | 518.50 | 518.50 | 518.50 | 481.84 | 525 |
| 2024-08-14 | 524.00 | 524.00 | 524.00 | 524.00 | 486.95 | 0 |
| 2024-08-13 | 524.00 | 524.00 | 524.00 | 524.00 | 486.95 | 0 |
| 2024-08-12 | 524.00 | 524.00 | 524.00 | 524.00 | 486.95 | 0 |
| 2024-08-09 | 524.00 | 524.00 | 524.00 | 524.00 | 486.95 | 0 |
| 2024-08-08 | 524.00 | 524.00 | 524.00 | 524.00 | 486.95 | 0 |
| 2024-08-07 | 524.00 | 524.00 | 524.00 | 524.00 | 486.95 | 0 |
| 2024-08-06 | 524.00 | 524.00 | 524.00 | 524.00 | 486.95 | 0 |
| 2024-08-05 | 524.00 | 524.00 | 524.00 | 524.00 | 486.95 | 0 |
| 2024-08-02 | 524.00 | 524.00 | 524.00 | 524.00 | 486.95 | 0 |
| 2024-08-01 | 524.00 | 524.00 | 524.00 | 524.00 | 486.95 | 0 |
| 2024-07-31 | 524.00 | 524.00 | 524.00 | 524.00 | 486.95 | 0 |
| 2024-07-30 | 524.00 | 524.00 | 524.00 | 524.00 | 486.95 | 0 |
| 2024-07-29 | 524.00 | 524.00 | 524.00 | 524.00 | 486.95 | 47 |
| 2024-07-26 | 542.00 | 542.00 | 542.00 | 542.00 | 503.67 | 0 |
| 2024-07-25 | 542.00 | 542.00 | 542.00 | 542.00 | 503.67 | 34 |
| 2024-07-24 | 523.50 | 523.50 | 523.50 | 523.50 | 486.48 | 4,500 |
| 2024-07-23 | 516.00 | 521.20 | 516.00 | 521.20 | 484.35 | 101 |
| 2024-07-22 | 516.50 | 516.50 | 516.50 | 516.50 | 479.98 | 0 |
| 2024-07-19 | 516.50 | 516.50 | 516.50 | 516.50 | 479.98 | 0 |
| 2024-07-18 | 516.50 | 516.50 | 516.50 | 516.50 | 479.98 | 0 |
| 2024-07-17 | 516.50 | 516.50 | 516.50 | 516.50 | 479.98 | 0 |
| 2024-07-16 | 516.50 | 516.50 | 516.50 | 516.50 | 479.98 | 1,500 |
| 2024-07-15 | 500.00 | 500.00 | 500.00 | 500.00 | 464.64 | 0 |
| 2024-07-12 | 500.00 | 500.00 | 500.00 | 500.00 | 464.64 | 0 |
| 2024-07-11 | 500.00 | 500.00 | 500.00 | 500.00 | 464.64 | 2,999 |
| 2024-07-10 | 500.00 | 500.00 | 500.00 | 500.00 | 464.64 | 0 |
| 2024-07-09 | 500.00 | 500.00 | 500.00 | 500.00 | 464.64 | 0 |
| 2024-07-08 | 500.00 | 500.00 | 500.00 | 500.00 | 464.64 | 0 |
| 2024-07-05 | 500.00 | 500.00 | 500.00 | 500.00 | 464.64 | 0 |
| 2024-07-04 | 500.00 | 500.00 | 500.00 | 500.00 | 464.64 | 0 |
| 2024-07-03 | 500.00 | 500.00 | 500.00 | 500.00 | 464.64 | 0 |
| 2024-07-02 | 500.00 | 500.00 | 500.00 | 500.00 | 464.64 | 300 |
| 2024-07-01 | 519.82 | 519.82 | 519.82 | 519.82 | 483.06 | 5,300 |
| 2024-06-28 | 530.00 | 530.00 | 530.00 | 530.00 | 492.52 | 0 |
| 2024-06-27 | 530.00 | 530.00 | 530.00 | 530.00 | 492.52 | 0 |
| 2024-06-26 | 530.00 | 530.00 | 530.00 | 530.00 | 492.52 | 11 |
| 2024-06-25 | 515.00 | 515.00 | 515.00 | 515.00 | 478.58 | 29 |
| 2024-06-24 | 508.00 | 508.00 | 508.00 | 508.00 | 472.08 | 0 |
| 2024-06-21 | 508.00 | 508.00 | 508.00 | 508.00 | 472.08 | 0 |
| 2024-06-20 | 508.00 | 508.00 | 508.00 | 508.00 | 472.08 | 39 |
| 2024-06-19 | 518.00 | 518.00 | 518.00 | 518.00 | 481.37 | 0 |
| 2024-06-18 | 518.00 | 518.00 | 518.00 | 518.00 | 481.37 | 0 |
| 2024-06-17 | 518.00 | 518.00 | 518.00 | 518.00 | 481.37 | 0 |
| 2024-06-14 | 518.00 | 518.00 | 518.00 | 518.00 | 481.37 | 0 |
| 2024-06-13 | 500.00 | 518.00 | 500.00 | 518.00 | 481.37 | 270 |
| 2024-06-12 | 500.00 | 500.00 | 500.00 | 500.00 | 464.64 | 0 |
| 2024-06-11 | 500.00 | 500.00 | 500.00 | 500.00 | 464.64 | 0 |
| 2024-06-10 | 500.00 | 500.00 | 500.00 | 500.00 | 464.64 | 9 |
| 2024-06-07 | 511.03 | 511.03 | 511.03 | 511.03 | 474.89 | 0 |
| 2024-06-06 | 511.03 | 511.03 | 511.03 | 511.03 | 474.89 | 0 |
| 2024-06-05 | 511.03 | 511.03 | 511.03 | 511.03 | 471.47 | 0 |
| 2024-06-04 | 511.03 | 511.03 | 511.03 | 511.03 | 471.47 | 0 |
| 2024-06-03 | 511.03 | 511.03 | 511.03 | 511.03 | 471.47 | 0 |
| 2024-05-31 | 511.03 | 511.03 | 511.03 | 511.03 | 471.47 | 0 |
| 2024-05-30 | 511.03 | 511.03 | 511.03 | 511.03 | 471.47 | 0 |
| 2024-05-29 | 511.03 | 511.03 | 511.03 | 511.03 | 471.47 | 0 |
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.