The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 625.00 | 625.00 | 625.00 | 625.00 | 594.95 | 0 |
| 2025-05-13 | 625.00 | 625.00 | 625.00 | 625.00 | 594.95 | 0 |
| 2025-05-12 | 625.00 | 625.00 | 625.00 | 625.00 | 594.95 | 0 |
| 2025-05-09 | 625.00 | 625.00 | 625.00 | 625.00 | 594.95 | 0 |
| 2025-05-08 | 625.00 | 625.00 | 625.00 | 625.00 | 594.95 | 1,721 |
| 2025-05-07 | 596.46 | 596.46 | 596.46 | 596.46 | 567.78 | 0 |
| 2025-05-06 | 596.46 | 596.46 | 596.46 | 596.46 | 567.78 | 0 |
| 2025-05-05 | 596.46 | 596.46 | 596.46 | 596.46 | 567.78 | 0 |
| 2025-05-02 | 596.46 | 596.46 | 596.46 | 596.46 | 567.78 | 0 |
| 2025-04-30 | 596.46 | 596.46 | 596.46 | 596.46 | 567.78 | 16 |
| 2025-04-29 | 540.00 | 540.00 | 540.00 | 540.00 | 514.03 | 0 |
| 2025-04-28 | 540.00 | 540.00 | 540.00 | 540.00 | 514.03 | 0 |
| 2025-04-25 | 540.00 | 540.00 | 540.00 | 540.00 | 514.03 | 0 |
| 2025-04-24 | 540.00 | 540.00 | 540.00 | 540.00 | 514.03 | 0 |
| 2025-04-23 | 540.00 | 540.00 | 540.00 | 540.00 | 514.03 | 0 |
| 2025-04-22 | 540.00 | 540.00 | 540.00 | 540.00 | 514.03 | 0 |
| 2025-04-21 | 540.00 | 540.00 | 540.00 | 540.00 | 514.03 | 0 |
| 2025-04-16 | 540.00 | 540.00 | 540.00 | 540.00 | 514.03 | 7 |
| 2025-04-15 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-04-14 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-04-11 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-04-10 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-04-09 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-04-08 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-04-07 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-04-04 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-04-03 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-04-02 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-04-01 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-31 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-28 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-27 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-26 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-25 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-24 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-21 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-20 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-19 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-18 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-14 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-13 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-12 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-11 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-10 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-07 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-06 | 537.00 | 537.00 | 537.00 | 537.00 | 511.18 | 0 |
| 2025-03-05 | 537.00 | 537.00 | 537.00 | 537.00 | 506.92 | 0 |
| 2025-03-04 | 537.00 | 537.00 | 537.00 | 537.00 | 506.92 | 0 |
| 2025-03-03 | 537.00 | 537.00 | 537.00 | 537.00 | 506.92 | 0 |
| 2025-02-28 | 537.00 | 537.00 | 537.00 | 537.00 | 506.92 | 0 |
| 2025-02-27 | 537.00 | 537.00 | 537.00 | 537.00 | 506.92 | 0 |
| 2025-02-26 | 537.00 | 537.00 | 537.00 | 537.00 | 506.92 | 0 |
| 2025-02-25 | 537.00 | 537.00 | 537.00 | 537.00 | 506.92 | 0 |
| 2025-02-24 | 537.00 | 537.00 | 537.00 | 537.00 | 506.92 | 0 |
| 2025-02-21 | 537.00 | 537.00 | 537.00 | 537.00 | 506.92 | 0 |
| 2025-02-20 | 537.00 | 537.00 | 537.00 | 537.00 | 506.92 | 0 |
| 2025-02-19 | 537.00 | 537.00 | 537.00 | 537.00 | 506.92 | 0 |
| 2025-02-18 | 537.00 | 537.00 | 537.00 | 537.00 | 506.92 | 0 |
| 2025-02-17 | 537.00 | 537.00 | 537.00 | 537.00 | 506.92 | 0 |
| 2025-02-14 | 537.00 | 537.00 | 537.00 | 537.00 | 506.92 | 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.