The Mosaic Company historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	586.22	586.22	575.05	575.05	550.97	200
2025-08-05	640.00	640.00	640.00	640.00	613.20	0
2025-08-04	640.00	640.00	640.00	640.00	613.20	0
2025-08-01	640.00	640.00	640.00	640.00	613.20	0
2025-07-31	640.00	640.00	640.00	640.00	613.20	0
2025-07-30	640.00	640.00	640.00	640.00	613.20	0
2025-07-29	640.00	640.00	640.00	640.00	613.20	0
2025-07-28	640.00	640.00	640.00	640.00	613.20	0
2025-07-25	640.00	640.00	640.00	640.00	613.20	0
2025-07-24	640.00	640.00	640.00	640.00	613.20	10
2025-07-23	686.72	686.72	686.72	686.72	657.97	0
2025-07-22	686.72	686.72	686.72	686.72	657.97	0
2025-07-21	686.72	686.72	686.72	686.72	657.97	0
2025-07-18	686.72	686.72	686.72	686.72	657.97	0
2025-07-17	686.72	686.72	686.72	686.72	657.97	0
2025-07-16	686.72	686.72	686.72	686.72	657.97	0
2025-07-15	686.72	686.72	686.72	686.72	657.97	0
2025-07-14	686.72	686.72	686.72	686.72	657.97	0
2025-07-11	686.72	686.72	686.72	686.72	657.97	0
2025-07-10	686.72	686.72	686.72	686.72	657.97	0
2025-07-09	686.72	686.72	686.72	686.72	657.97	0
2025-07-08	686.72	686.72	686.72	686.72	657.97	0
2025-07-07	686.72	686.72	686.72	686.72	657.97	0
2025-07-04	686.72	686.72	686.72	686.72	657.97	0
2025-07-03	686.72	686.72	686.72	686.72	657.97	0
2025-07-02	686.72	686.72	686.72	686.72	657.97	10
2025-07-01	688.00	688.00	688.00	688.00	659.19	0
2025-06-30	688.00	688.00	688.00	688.00	659.19	0
2025-06-27	688.00	688.00	688.00	688.00	659.19	0
2025-06-26	688.00	688.00	688.00	688.00	659.19	0
2025-06-25	688.00	688.00	688.00	688.00	659.19	0
2025-06-24	688.00	688.00	688.00	688.00	659.19	0
2025-06-23	688.00	688.00	688.00	688.00	659.19	30
2025-06-20	650.00	650.00	650.00	650.00	622.78	0
2025-06-19	650.00	650.00	650.00	650.00	622.78	0
2025-06-18	650.00	650.00	650.00	650.00	622.78	0
2025-06-17	650.00	650.00	650.00	650.00	622.78	0
2025-06-16	650.00	650.00	650.00	650.00	622.78	0
2025-06-13	650.00	650.00	650.00	650.00	622.78	0
2025-06-12	650.00	650.00	650.00	650.00	622.78	0
2025-06-11	650.00	650.00	650.00	650.00	622.78	0
2025-06-10	650.00	650.00	650.00	650.00	622.78	0
2025-06-09	650.00	650.00	650.00	650.00	622.78	0
2025-06-06	650.00	650.00	650.00	650.00	622.78	0
2025-06-05	650.00	650.00	650.00	650.00	622.78	0
2025-06-04	650.00	650.00	650.00	650.00	618.74	0
2025-06-03	650.00	650.00	650.00	650.00	618.74	0
2025-06-02	650.00	650.00	650.00	650.00	618.74	0
2025-05-30	650.00	650.00	650.00	650.00	618.74	0
2025-05-29	650.00	650.00	650.00	650.00	618.74	0
2025-05-28	650.00	650.00	650.00	650.00	618.74	0
2025-05-27	650.00	650.00	650.00	650.00	618.74	0
2025-05-26	650.00	650.00	650.00	650.00	618.74	0
2025-05-23	650.00	650.00	650.00	650.00	618.74	0
2025-05-22	650.00	650.00	650.00	650.00	618.74	0
2025-05-21	650.00	650.00	650.00	650.00	618.74	0
2025-05-20	650.00	650.00	650.00	650.00	618.74	0
2025-05-19	650.00	650.00	650.00	650.00	618.74	0
2025-05-16	650.00	650.00	650.00	650.00	618.74	0
2025-05-15	650.00	650.00	650.00	650.00	618.74	3,148

← NewerPage 6 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.