The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 808.90 | 808.90 | 808.90 | 808.90 | 715.50 | 0 |
| 2022-01-06 | 802.40 | 840.00 | 802.00 | 808.90 | 715.50 | 2,919 |
| 2022-01-05 | 814.00 | 814.00 | 814.00 | 814.00 | 720.01 | 64 |
| 2022-01-04 | 840.00 | 840.00 | 840.00 | 840.00 | 743.01 | 6 |
| 2022-01-03 | 830.00 | 830.00 | 830.00 | 830.00 | 734.17 | 6 |
| 2021-12-31 | 812.99 | 812.99 | 812.99 | 812.99 | 719.12 | 0 |
| 2021-12-30 | 812.99 | 812.99 | 812.99 | 812.99 | 719.12 | 852 |
| 2021-12-29 | 831.99 | 831.99 | 831.99 | 831.99 | 735.93 | 0 |
| 2021-12-28 | 831.99 | 831.99 | 831.99 | 831.99 | 735.93 | 0 |
| 2021-12-27 | 819.50 | 831.99 | 818.30 | 831.99 | 735.93 | 1,028 |
| 2021-12-24 | 809.23 | 809.23 | 809.23 | 809.23 | 715.79 | 0 |
| 2021-12-23 | 809.23 | 809.23 | 809.23 | 809.23 | 715.79 | 1,316 |
| 2021-12-22 | 775.65 | 775.65 | 775.65 | 775.65 | 686.09 | 0 |
| 2021-12-21 | 775.65 | 775.65 | 775.65 | 775.65 | 686.09 | 560 |
| 2021-12-20 | 728.68 | 728.68 | 728.68 | 728.68 | 644.54 | 560 |
| 2021-12-17 | 769.23 | 769.23 | 769.23 | 769.23 | 680.41 | 0 |
| 2021-12-16 | 769.23 | 769.23 | 769.23 | 769.23 | 680.41 | 258 |
| 2021-12-15 | 763.02 | 763.02 | 763.02 | 763.02 | 674.92 | 0 |
| 2021-12-14 | 763.02 | 763.02 | 763.02 | 763.02 | 674.92 | 41,049 |
| 2021-12-13 | 762.69 | 762.69 | 762.69 | 762.69 | 674.63 | 0 |
| 2021-12-10 | 762.69 | 762.69 | 762.69 | 762.69 | 674.63 | 117 |
| 2021-12-09 | 755.05 | 755.05 | 755.05 | 755.05 | 667.87 | 0 |
| 2021-12-08 | 761.76 | 761.76 | 755.00 | 755.05 | 667.87 | 110 |
| 2021-12-07 | 754.45 | 754.45 | 754.45 | 754.45 | 667.34 | 6,900 |
| 2021-12-06 | 745.00 | 745.00 | 745.00 | 745.00 | 658.98 | 0 |
| 2021-12-03 | 745.00 | 745.00 | 745.00 | 745.00 | 658.98 | 0 |
| 2021-12-02 | 745.00 | 745.00 | 745.00 | 745.00 | 658.98 | 0 |
| 2021-12-01 | 745.00 | 745.00 | 745.00 | 745.00 | 658.98 | 43 |
| 2021-11-30 | 780.36 | 780.36 | 780.36 | 780.36 | 688.85 | 0 |
| 2021-11-29 | 780.36 | 780.36 | 780.36 | 780.36 | 688.85 | 7,000 |
| 2021-11-26 | 765.00 | 765.00 | 765.00 | 765.00 | 675.29 | 171 |
| 2021-11-25 | 775.00 | 775.00 | 775.00 | 775.00 | 684.12 | 0 |
| 2021-11-24 | 775.00 | 775.00 | 775.00 | 775.00 | 684.12 | 212 |
| 2021-11-23 | 760.00 | 779.00 | 760.00 | 779.00 | 687.65 | 489 |
| 2021-11-22 | 825.65 | 825.65 | 825.65 | 825.65 | 728.83 | 0 |
| 2021-11-19 | 825.65 | 825.65 | 825.65 | 825.65 | 728.83 | 10 |
| 2021-11-18 | 758.41 | 764.00 | 758.41 | 764.00 | 674.41 | 170 |
| 2021-11-17 | 762.02 | 762.02 | 762.02 | 762.02 | 672.66 | 7,331 |
| 2021-11-16 | 768.30 | 768.30 | 768.30 | 768.30 | 678.20 | 0 |
| 2021-11-12 | 766.03 | 768.30 | 766.03 | 768.30 | 678.20 | 4,635 |
| 2021-11-11 | 741.02 | 751.35 | 741.02 | 751.35 | 663.24 | 157 |
| 2021-11-10 | 749.15 | 749.15 | 741.02 | 741.02 | 654.12 | 12,952 |
| 2021-11-09 | 769.99 | 769.99 | 769.99 | 769.99 | 679.69 | 0 |
| 2021-11-08 | 769.99 | 769.99 | 769.99 | 769.99 | 679.69 | 5 |
| 2021-11-05 | 717.90 | 760.50 | 717.90 | 760.50 | 671.32 | 8,197 |
| 2021-11-04 | 801.02 | 801.02 | 796.96 | 796.96 | 703.50 | 8,188 |
| 2021-11-03 | 815.00 | 820.00 | 814.00 | 820.00 | 723.84 | 1,922 |
| 2021-11-01 | 836.41 | 876.54 | 836.41 | 876.54 | 773.75 | 590 |
| 2021-10-29 | 812.21 | 812.21 | 812.21 | 812.21 | 716.96 | 0 |
| 2021-10-28 | 812.21 | 812.21 | 812.21 | 812.21 | 716.96 | 0 |
| 2021-10-27 | 812.21 | 812.21 | 812.21 | 812.21 | 716.96 | 6 |
| 2021-10-26 | 845.75 | 845.75 | 845.75 | 845.75 | 746.57 | 1,003 |
| 2021-10-25 | 858.94 | 858.94 | 858.94 | 858.94 | 758.21 | 0 |
| 2021-10-22 | 858.94 | 858.94 | 858.94 | 858.94 | 758.21 | 29 |
| 2021-10-21 | 845.65 | 845.65 | 845.65 | 845.65 | 746.48 | 74 |
| 2021-10-20 | 867.86 | 867.86 | 845.45 | 845.45 | 746.30 | 43 |
| 2021-10-19 | 868.50 | 868.50 | 841.11 | 845.62 | 746.45 | 3,465 |
| 2021-10-18 | 843.90 | 843.90 | 843.90 | 843.90 | 744.94 | 0 |
| 2021-10-15 | 843.90 | 843.90 | 843.90 | 843.90 | 744.94 | 189 |
| 2021-10-14 | 842.41 | 853.60 | 842.41 | 853.60 | 753.50 | 955 |
← NewerPage 21 of 21 · 1,260 trading days
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.