The Mosaic Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

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

← NewerPage 2 of 21 · 1,258 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.