The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 483.50 | 483.50 | 483.00 | 483.00 | 470.12 | 1,625 |
| 2026-01-26 | 492.00 | 492.00 | 492.00 | 492.00 | 478.88 | 150 |
| 2026-01-23 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2026-01-22 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2026-01-21 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2026-01-20 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2026-01-19 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2026-01-16 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2026-01-15 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2026-01-14 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2026-01-13 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2026-01-12 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2026-01-09 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2026-01-08 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2026-01-07 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2026-01-06 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2026-01-05 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2026-01-02 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2025-12-31 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 0 |
| 2025-12-30 | 438.00 | 438.00 | 438.00 | 438.00 | 426.32 | 235 |
| 2025-12-29 | 440.00 | 440.00 | 440.00 | 440.00 | 428.27 | 0 |
| 2025-12-26 | 440.00 | 440.00 | 440.00 | 440.00 | 428.27 | 0 |
| 2025-12-24 | 440.00 | 440.00 | 440.00 | 440.00 | 428.27 | 0 |
| 2025-12-23 | 440.00 | 440.00 | 440.00 | 440.00 | 428.27 | 0 |
| 2025-12-22 | 440.00 | 440.00 | 440.00 | 440.00 | 428.27 | 0 |
| 2025-12-19 | 440.00 | 440.00 | 440.00 | 440.00 | 428.27 | 0 |
| 2025-12-18 | 440.00 | 440.00 | 440.00 | 440.00 | 428.27 | 5 |
| 2025-12-17 | 435.00 | 435.00 | 435.00 | 435.00 | 423.40 | 0 |
| 2025-12-16 | 435.00 | 435.00 | 435.00 | 435.00 | 423.40 | 0 |
| 2025-12-15 | 435.00 | 435.00 | 435.00 | 435.00 | 423.40 | 0 |
| 2025-12-11 | 435.00 | 435.00 | 435.00 | 435.00 | 423.40 | 0 |
| 2025-12-10 | 435.00 | 435.00 | 435.00 | 435.00 | 423.40 | 0 |
| 2025-12-09 | 435.00 | 435.00 | 435.00 | 435.00 | 423.40 | 2,000 |
| 2025-12-08 | 440.00 | 440.00 | 440.00 | 440.00 | 428.27 | 0 |
| 2025-12-05 | 440.00 | 440.00 | 440.00 | 440.00 | 428.27 | 0 |
| 2025-12-04 | 440.00 | 440.00 | 440.00 | 440.00 | 428.27 | 3,325 |
| 2025-12-03 | 446.18 | 446.18 | 446.18 | 446.18 | 430.38 | 0 |
| 2025-12-02 | 446.18 | 446.18 | 446.18 | 446.18 | 430.38 | 0 |
| 2025-12-01 | 446.18 | 446.18 | 446.18 | 446.18 | 430.38 | 0 |
| 2025-11-28 | 448.00 | 448.00 | 446.18 | 446.18 | 430.38 | 30,138 |
| 2025-11-27 | 445.50 | 445.50 | 445.50 | 445.50 | 429.72 | 0 |
| 2025-11-26 | 445.50 | 445.50 | 445.50 | 445.50 | 429.72 | 15 |
| 2025-11-25 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-11-24 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-11-21 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-11-20 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-11-19 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-11-18 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-11-14 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-11-13 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-11-12 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-11-11 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-11-10 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-11-07 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-11-06 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-11-05 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-11-04 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-11-03 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-10-31 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 0 |
| 2025-10-30 | 552.00 | 552.00 | 552.00 | 552.00 | 532.45 | 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.