The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 415.00 | 415.00 | 415.00 | 415.00 | 407.31 | 0 |
| 2026-04-24 | 424.00 | 424.00 | 415.00 | 415.00 | 407.31 | 34 |
| 2026-04-23 | 413.00 | 413.00 | 413.00 | 413.00 | 405.34 | 0 |
| 2026-04-22 | 413.00 | 413.00 | 413.00 | 413.00 | 405.34 | 0 |
| 2026-04-21 | 413.00 | 413.00 | 413.00 | 413.00 | 405.34 | 0 |
| 2026-04-20 | 413.00 | 413.00 | 413.00 | 413.00 | 405.34 | 0 |
| 2026-04-17 | 413.00 | 413.00 | 413.00 | 413.00 | 405.34 | 0 |
| 2026-04-16 | 415.00 | 415.00 | 413.00 | 413.00 | 405.34 | 2,181 |
| 2026-04-15 | 410.00 | 410.00 | 409.00 | 409.00 | 401.42 | 2,755 |
| 2026-04-14 | 415.00 | 417.07 | 415.00 | 417.07 | 409.34 | 249 |
| 2026-04-13 | 465.00 | 465.00 | 465.00 | 465.00 | 456.38 | 0 |
| 2026-04-10 | 465.00 | 465.00 | 465.00 | 465.00 | 456.38 | 0 |
| 2026-04-09 | 467.00 | 467.00 | 463.00 | 465.00 | 456.38 | 60 |
| 2026-04-08 | 455.00 | 455.00 | 455.00 | 455.00 | 446.56 | 0 |
| 2026-04-07 | 455.00 | 455.00 | 455.00 | 455.00 | 446.56 | 0 |
| 2026-04-06 | 455.00 | 455.00 | 455.00 | 455.00 | 446.56 | 0 |
| 2026-04-01 | 455.00 | 455.00 | 455.00 | 455.00 | 446.56 | 0 |
| 2026-03-31 | 455.00 | 455.00 | 455.00 | 455.00 | 446.56 | 5 |
| 2026-03-30 | 447.99 | 447.99 | 447.99 | 447.99 | 439.68 | 0 |
| 2026-03-27 | 447.99 | 447.99 | 447.99 | 447.99 | 439.68 | 0 |
| 2026-03-26 | 448.00 | 448.00 | 445.00 | 447.99 | 439.68 | 136 |
| 2026-03-25 | 430.00 | 430.00 | 430.00 | 430.00 | 422.03 | 0 |
| 2026-03-24 | 430.00 | 430.00 | 430.00 | 430.00 | 422.03 | 0 |
| 2026-03-23 | 424.36 | 430.00 | 417.00 | 430.00 | 422.03 | 105 |
| 2026-03-20 | 440.00 | 440.00 | 435.00 | 435.00 | 426.93 | 112 |
| 2026-03-19 | 500.00 | 500.00 | 495.00 | 495.00 | 485.82 | 20 |
| 2026-03-18 | 500.00 | 500.00 | 500.00 | 500.00 | 490.73 | 12 |
| 2026-03-17 | 500.00 | 500.00 | 500.00 | 500.00 | 490.73 | 10 |
| 2026-03-13 | 533.50 | 543.00 | 533.50 | 543.00 | 532.93 | 3,832 |
| 2026-03-12 | 504.00 | 504.00 | 504.00 | 504.00 | 494.66 | 0 |
| 2026-03-11 | 496.00 | 504.00 | 496.00 | 504.00 | 494.66 | 498 |
| 2026-03-10 | 462.00 | 469.00 | 462.00 | 469.00 | 460.30 | 1,783 |
| 2026-03-09 | 472.00 | 472.00 | 472.00 | 472.00 | 463.25 | 0 |
| 2026-03-06 | 472.00 | 472.00 | 472.00 | 472.00 | 459.41 | 190 |
| 2026-03-05 | 468.00 | 468.00 | 468.00 | 468.00 | 455.52 | 0 |
| 2026-03-04 | 468.00 | 468.00 | 468.00 | 468.00 | 455.52 | 460 |
| 2026-03-03 | 474.20 | 474.20 | 474.20 | 474.20 | 461.55 | 4,491 |
| 2026-03-02 | 474.00 | 474.00 | 474.00 | 474.00 | 461.36 | 0 |
| 2026-02-27 | 474.00 | 474.00 | 474.00 | 474.00 | 461.36 | 59 |
| 2026-02-26 | 520.00 | 520.00 | 520.00 | 520.00 | 506.13 | 0 |
| 2026-02-25 | 520.00 | 520.00 | 520.00 | 520.00 | 506.13 | 0 |
| 2026-02-24 | 520.00 | 520.00 | 520.00 | 520.00 | 506.13 | 0 |
| 2026-02-23 | 520.00 | 520.00 | 520.00 | 520.00 | 506.13 | 0 |
| 2026-02-20 | 520.00 | 520.00 | 520.00 | 520.00 | 506.13 | 0 |
| 2026-02-19 | 520.00 | 520.00 | 520.00 | 520.00 | 506.13 | 0 |
| 2026-02-18 | 520.00 | 520.00 | 520.00 | 520.00 | 506.13 | 0 |
| 2026-02-17 | 520.00 | 520.00 | 520.00 | 520.00 | 506.13 | 40 |
| 2026-02-16 | 495.00 | 495.00 | 495.00 | 495.00 | 481.80 | 0 |
| 2026-02-13 | 495.00 | 495.00 | 495.00 | 495.00 | 481.80 | 0 |
| 2026-02-12 | 495.00 | 495.00 | 495.00 | 495.00 | 481.80 | 0 |
| 2026-02-11 | 495.00 | 495.00 | 495.00 | 495.00 | 481.80 | 0 |
| 2026-02-10 | 495.00 | 495.00 | 495.00 | 495.00 | 481.80 | 0 |
| 2026-02-09 | 495.00 | 495.00 | 495.00 | 495.00 | 481.80 | 0 |
| 2026-02-06 | 495.00 | 495.00 | 495.00 | 495.00 | 481.80 | 0 |
| 2026-02-05 | 495.00 | 495.00 | 495.00 | 495.00 | 481.80 | 0 |
| 2026-02-04 | 495.00 | 495.00 | 495.00 | 495.00 | 481.80 | 150 |
| 2026-02-03 | 483.00 | 483.00 | 483.00 | 483.00 | 470.12 | 0 |
| 2026-01-30 | 483.00 | 483.00 | 483.00 | 483.00 | 470.12 | 0 |
| 2026-01-29 | 483.00 | 483.00 | 483.00 | 483.00 | 470.12 | 0 |
| 2026-01-28 | 483.00 | 483.00 | 483.00 | 483.00 | 470.12 | 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.