The Mosaic Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 537.00 | 537.00 | 537.00 | 537.00 | 506.92 | 58 |
| 2025-02-12 | 575.00 | 575.00 | 575.00 | 575.00 | 542.80 | 0 |
| 2025-02-11 | 575.00 | 575.00 | 575.00 | 575.00 | 542.80 | 0 |
| 2025-02-10 | 575.00 | 575.00 | 575.00 | 575.00 | 542.80 | 0 |
| 2025-02-07 | 575.00 | 575.00 | 575.00 | 575.00 | 542.80 | 0 |
| 2025-02-06 | 575.00 | 575.00 | 575.00 | 575.00 | 542.80 | 0 |
| 2025-02-05 | 560.00 | 575.00 | 559.99 | 575.00 | 542.80 | 785 |
| 2025-02-04 | 580.00 | 580.00 | 580.00 | 580.00 | 547.52 | 0 |
| 2025-01-31 | 580.00 | 580.00 | 580.00 | 580.00 | 547.52 | 0 |
| 2025-01-30 | 580.00 | 580.00 | 580.00 | 580.00 | 547.52 | 11 |
| 2025-01-29 | 579.57 | 579.57 | 579.57 | 579.57 | 547.11 | 23 |
| 2025-01-28 | 510.00 | 510.00 | 510.00 | 510.00 | 481.44 | 0 |
| 2025-01-27 | 510.00 | 510.00 | 510.00 | 510.00 | 481.44 | 0 |
| 2025-01-24 | 510.00 | 510.00 | 510.00 | 510.00 | 481.44 | 0 |
| 2025-01-23 | 510.00 | 510.00 | 510.00 | 510.00 | 481.44 | 0 |
| 2025-01-22 | 510.00 | 510.00 | 510.00 | 510.00 | 481.44 | 0 |
| 2025-01-21 | 510.00 | 510.00 | 510.00 | 510.00 | 481.44 | 0 |
| 2025-01-20 | 510.00 | 510.00 | 510.00 | 510.00 | 481.44 | 0 |
| 2025-01-17 | 510.00 | 510.00 | 510.00 | 510.00 | 481.44 | 0 |
| 2025-01-16 | 510.00 | 510.00 | 510.00 | 510.00 | 481.44 | 0 |
| 2025-01-15 | 510.00 | 510.00 | 510.00 | 510.00 | 481.44 | 0 |
| 2025-01-14 | 510.00 | 510.00 | 510.00 | 510.00 | 481.44 | 0 |
| 2025-01-13 | 510.00 | 510.00 | 510.00 | 510.00 | 481.44 | 15 |
| 2025-01-10 | 504.00 | 504.00 | 504.00 | 504.00 | 475.77 | 0 |
| 2025-01-09 | 504.00 | 504.00 | 504.00 | 504.00 | 475.77 | 0 |
| 2025-01-08 | 504.00 | 504.00 | 504.00 | 504.00 | 475.77 | 175 |
| 2025-01-07 | 515.00 | 515.00 | 515.00 | 515.00 | 486.16 | 0 |
| 2025-01-06 | 515.00 | 515.00 | 515.00 | 515.00 | 486.16 | 0 |
| 2025-01-03 | 515.00 | 515.00 | 515.00 | 515.00 | 486.16 | 0 |
| 2025-01-02 | 515.00 | 515.00 | 515.00 | 515.00 | 486.16 | 0 |
| 2024-12-31 | 515.00 | 515.00 | 515.00 | 515.00 | 486.16 | 0 |
| 2024-12-30 | 515.00 | 515.00 | 515.00 | 515.00 | 486.16 | 0 |
| 2024-12-27 | 515.00 | 515.00 | 515.00 | 515.00 | 486.16 | 0 |
| 2024-12-26 | 515.00 | 515.00 | 515.00 | 515.00 | 486.16 | 0 |
| 2024-12-24 | 515.00 | 515.00 | 515.00 | 515.00 | 486.16 | 0 |
| 2024-12-23 | 515.00 | 515.00 | 515.00 | 515.00 | 486.16 | 0 |
| 2024-12-20 | 515.00 | 515.00 | 515.00 | 515.00 | 486.16 | 0 |
| 2024-12-19 | 515.00 | 515.00 | 515.00 | 515.00 | 486.16 | 20 |
| 2024-12-18 | 513.94 | 513.94 | 513.94 | 513.94 | 485.16 | 0 |
| 2024-12-17 | 513.94 | 513.94 | 513.94 | 513.94 | 485.16 | 13 |
| 2024-12-16 | 533.80 | 533.80 | 533.80 | 533.80 | 503.90 | 0 |
| 2024-12-13 | 533.80 | 533.80 | 533.80 | 533.80 | 503.90 | 0 |
| 2024-12-11 | 533.80 | 533.80 | 533.80 | 533.80 | 503.90 | 0 |
| 2024-12-10 | 533.80 | 533.80 | 533.80 | 533.80 | 503.90 | 0 |
| 2024-12-09 | 533.80 | 533.80 | 533.80 | 533.80 | 503.90 | 0 |
| 2024-12-06 | 533.80 | 533.80 | 533.80 | 533.80 | 503.90 | 0 |
| 2024-12-05 | 533.80 | 533.80 | 533.80 | 533.80 | 503.90 | 0 |
| 2024-12-04 | 533.80 | 533.80 | 533.80 | 533.80 | 499.90 | 0 |
| 2024-12-03 | 533.80 | 533.80 | 533.80 | 533.80 | 499.90 | 0 |
| 2024-12-02 | 533.80 | 533.80 | 533.80 | 533.80 | 499.90 | 0 |
| 2024-11-29 | 533.80 | 533.80 | 533.80 | 533.80 | 499.90 | 0 |
| 2024-11-28 | 533.80 | 533.80 | 533.80 | 533.80 | 499.90 | 0 |
| 2024-11-27 | 533.80 | 533.80 | 533.80 | 533.80 | 499.90 | 0 |
| 2024-11-26 | 533.80 | 533.80 | 533.80 | 533.80 | 499.90 | 0 |
| 2024-11-25 | 533.80 | 533.80 | 533.80 | 533.80 | 499.90 | 25 |
| 2024-11-22 | 533.19 | 533.19 | 533.19 | 533.19 | 499.33 | 0 |
| 2024-11-21 | 533.19 | 533.19 | 533.19 | 533.19 | 499.33 | 10 |
| 2024-11-20 | 529.10 | 529.10 | 529.10 | 529.10 | 495.50 | 0 |
| 2024-11-19 | 529.10 | 529.10 | 529.10 | 529.10 | 495.50 | 0 |
| 2024-11-15 | 529.10 | 529.10 | 529.10 | 529.10 | 495.50 | 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.