The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 365.42 | 365.42 | 365.42 | 365.42 | 362.35 | 0 |
| 2026-07-20 | 365.42 | 365.42 | 365.42 | 365.42 | 362.35 | 0 |
| 2026-07-17 | 365.42 | 365.42 | 365.42 | 365.42 | 362.35 | 0 |
| 2026-07-16 | 365.42 | 365.42 | 365.42 | 365.42 | 362.35 | 0 |
| 2026-07-15 | 365.42 | 365.42 | 365.42 | 365.42 | 362.35 | 0 |
| 2026-07-14 | 365.42 | 365.42 | 365.42 | 365.42 | 362.35 | 0 |
| 2026-07-13 | 365.42 | 365.42 | 365.42 | 365.42 | 362.35 | 0 |
| 2026-07-10 | 365.42 | 365.42 | 365.42 | 365.42 | 362.35 | 0 |
| 2026-07-09 | 365.00 | 365.42 | 365.00 | 365.42 | 362.35 | 25 |
| 2026-07-08 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-07-07 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-07-06 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-07-03 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-07-02 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-07-01 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-06-30 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-06-29 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-06-26 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-06-25 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-06-24 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-06-23 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-06-22 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-06-19 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-06-18 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-06-17 | 372.12 | 372.12 | 372.12 | 372.12 | 369.00 | 0 |
| 2026-06-16 | 382.79 | 382.79 | 372.12 | 372.12 | 369.00 | 140 |
| 2026-06-15 | 372.00 | 372.00 | 372.00 | 372.00 | 368.88 | 0 |
| 2026-06-12 | 372.00 | 372.00 | 372.00 | 372.00 | 368.88 | 0 |
| 2026-06-11 | 372.00 | 372.00 | 372.00 | 372.00 | 368.88 | 0 |
| 2026-06-10 | 372.00 | 372.00 | 372.00 | 372.00 | 368.88 | 22 |
| 2026-06-09 | 370.03 | 370.03 | 369.00 | 369.00 | 365.90 | 86 |
| 2026-06-08 | 388.52 | 388.52 | 388.52 | 388.52 | 385.26 | 0 |
| 2026-06-05 | 388.52 | 388.52 | 388.52 | 388.52 | 385.26 | 9 |
| 2026-06-04 | 373.00 | 373.00 | 373.00 | 373.00 | 369.87 | 0 |
| 2026-06-03 | 373.00 | 373.00 | 373.00 | 373.00 | 369.87 | 0 |
| 2026-06-02 | 373.00 | 373.00 | 373.00 | 373.00 | 369.87 | 0 |
| 2026-06-01 | 373.00 | 373.00 | 373.00 | 373.00 | 369.87 | 0 |
| 2026-05-29 | 373.00 | 373.00 | 373.00 | 373.00 | 369.87 | 0 |
| 2026-05-28 | 373.00 | 373.00 | 373.00 | 373.00 | 369.87 | 0 |
| 2026-05-27 | 373.00 | 373.00 | 373.00 | 373.00 | 369.87 | 0 |
| 2026-05-26 | 373.00 | 373.00 | 373.00 | 373.00 | 369.87 | 0 |
| 2026-05-25 | 373.00 | 373.00 | 373.00 | 373.00 | 369.87 | 0 |
| 2026-05-22 | 373.00 | 373.00 | 373.00 | 373.00 | 369.87 | 0 |
| 2026-05-21 | 373.00 | 373.00 | 373.00 | 373.00 | 369.87 | 0 |
| 2026-05-20 | 373.00 | 373.00 | 373.00 | 373.00 | 366.08 | 10 |
| 2026-05-19 | 375.00 | 375.00 | 375.00 | 375.00 | 368.05 | 0 |
| 2026-05-18 | 375.00 | 375.00 | 375.00 | 375.00 | 368.05 | 0 |
| 2026-05-15 | 375.00 | 375.00 | 375.00 | 375.00 | 368.05 | 0 |
| 2026-05-14 | 375.00 | 375.00 | 375.00 | 375.00 | 368.05 | 0 |
| 2026-05-13 | 375.00 | 375.00 | 375.00 | 375.00 | 368.05 | 0 |
| 2026-05-12 | 375.00 | 375.00 | 375.00 | 375.00 | 368.05 | 12 |
| 2026-05-11 | 395.00 | 395.00 | 395.00 | 395.00 | 387.68 | 0 |
| 2026-05-08 | 395.00 | 395.00 | 395.00 | 395.00 | 387.68 | 15 |
| 2026-05-07 | 402.00 | 402.00 | 402.00 | 402.00 | 394.55 | 0 |
| 2026-05-06 | 402.00 | 402.00 | 402.00 | 402.00 | 394.55 | 10 |
| 2026-05-05 | 406.00 | 406.00 | 402.00 | 402.00 | 394.55 | 59 |
| 2026-05-04 | 415.00 | 415.00 | 415.00 | 415.00 | 407.31 | 0 |
| 2026-04-30 | 415.00 | 415.00 | 415.00 | 415.00 | 407.31 | 0 |
| 2026-04-29 | 415.00 | 415.00 | 415.00 | 415.00 | 407.31 | 0 |
| 2026-04-28 | 415.00 | 415.00 | 415.00 | 415.00 | 407.31 | 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.