The Mosaic Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	552.00	552.00	552.00	552.00	532.45	0
2025-10-29	552.00	552.00	552.00	552.00	532.45	0
2025-10-28	552.00	552.00	552.00	552.00	532.45	0
2025-10-27	552.00	552.00	552.00	552.00	532.45	0
2025-10-24	552.00	552.00	552.00	552.00	532.45	500
2025-10-23	550.00	550.00	550.00	550.00	530.52	100
2025-10-22	541.00	541.00	534.00	537.00	517.98	750
2025-10-21	613.31	613.31	613.31	613.31	591.59	0
2025-10-20	613.31	613.31	613.31	613.31	591.59	0
2025-10-17	613.31	613.31	613.31	613.31	591.59	0
2025-10-16	613.31	613.31	613.31	613.31	591.59	0
2025-10-15	613.31	613.31	613.31	613.31	591.59	0
2025-10-14	613.31	613.31	613.31	613.31	591.59	0
2025-10-13	613.31	613.31	613.31	613.31	591.59	0
2025-10-10	613.31	613.31	613.31	613.31	591.59	0
2025-10-09	613.31	613.31	613.31	613.31	591.59	0
2025-10-08	613.31	613.31	613.31	613.31	591.59	0
2025-10-07	613.31	613.31	613.31	613.31	591.59	0
2025-10-06	613.31	613.31	613.31	613.31	591.59	0
2025-10-03	613.31	613.31	613.31	613.31	591.59	0
2025-10-02	613.31	613.31	613.31	613.31	591.59	0
2025-10-01	613.31	613.31	613.31	613.31	591.59	0
2025-09-30	613.31	613.31	613.31	613.31	591.59	0
2025-09-29	613.31	613.31	613.31	613.31	591.59	0
2025-09-26	613.31	613.31	613.31	613.31	591.59	0
2025-09-25	613.31	613.31	613.31	613.31	591.59	0
2025-09-24	613.31	613.31	613.31	613.31	591.59	0
2025-09-23	613.31	613.31	613.31	613.31	591.59	0
2025-09-22	613.31	613.31	613.31	613.31	591.59	0
2025-09-19	613.31	613.31	613.31	613.31	591.59	0
2025-09-18	613.31	613.31	613.31	613.31	591.59	0
2025-09-17	613.31	613.31	613.31	613.31	591.59	0
2025-09-15	613.31	613.31	613.31	613.31	591.59	0
2025-09-12	613.31	613.31	613.31	613.31	591.59	0
2025-09-11	613.31	613.31	613.31	613.31	591.59	0
2025-09-10	613.31	613.31	613.31	613.31	591.59	0
2025-09-09	613.31	613.31	613.31	613.31	591.59	0
2025-09-08	613.31	613.31	613.31	613.31	591.59	0
2025-09-05	613.31	613.31	613.31	613.31	587.63	0
2025-09-04	613.31	613.31	613.31	613.31	587.63	0
2025-09-03	613.31	613.31	613.31	613.31	587.63	18,500
2025-09-02	599.38	599.38	599.38	599.38	574.28	0
2025-09-01	599.38	599.38	599.38	599.38	574.28	0
2025-08-29	599.38	599.38	599.38	599.38	574.28	0
2025-08-28	599.38	599.38	599.38	599.38	574.28	0
2025-08-27	599.38	599.38	599.38	599.38	574.28	0
2025-08-26	599.38	599.38	599.38	599.38	574.28	0
2025-08-25	599.38	599.38	599.38	599.38	574.28	0
2025-08-22	599.38	599.38	599.38	599.38	574.28	0
2025-08-21	599.38	599.38	599.38	599.38	574.28	0
2025-08-20	599.38	599.38	599.38	599.38	574.28	0
2025-08-19	599.38	599.38	599.38	599.38	574.28	0
2025-08-18	599.38	599.38	599.38	599.38	574.28	0
2025-08-15	599.38	599.38	599.38	599.38	574.28	0
2025-08-14	599.38	599.38	599.38	599.38	574.28	0
2025-08-13	599.38	599.38	599.38	599.38	574.28	0
2025-08-12	599.38	599.38	599.38	599.38	574.28	0
2025-08-11	599.38	599.38	599.38	599.38	574.28	225
2025-08-08	587.00	587.00	587.00	587.00	562.42	0
2025-08-07	587.00	587.00	587.00	587.00	562.42	100

← NewerPage 5 of 21 · 1,259 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.