Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-22	27.910	27.970	27.570	27.800	25.827	2,152,400
2024-08-21	27.540	28.290	27.430	27.920	25.938	2,858,600
2024-08-20	27.970	27.970	27.210	27.260	25.325	2,772,500
2024-08-19	27.800	28.440	27.800	27.950	25.966	3,087,700
2024-08-16	27.700	27.930	27.510	27.720	25.753	3,367,900
2024-08-15	28.080	28.450	27.630	27.700	25.734	2,941,800
2024-08-14	27.980	28.050	27.630	27.640	25.678	2,632,700
2024-08-13	27.450	28.470	27.450	28.100	26.106	3,679,800
2024-08-12	27.160	27.630	27.060	27.360	25.418	3,164,400
2024-08-09	26.810	27.130	26.380	27.050	25.130	3,980,300
2024-08-08	26.850	27.270	26.700	26.820	24.916	4,564,900
2024-08-07	27.480	27.980	26.600	26.600	24.712	5,303,900
2024-08-06	26.590	27.230	26.480	26.990	25.074	3,557,200
2024-08-05	26.740	26.950	26.090	26.520	24.638	4,414,900
2024-08-02	28.350	28.350	27.120	27.380	25.437	3,921,500
2024-08-01	29.680	29.940	28.640	28.860	26.812	2,416,700
2024-07-31	29.700	30.360	29.570	29.770	27.657	2,858,800
2024-07-30	29.010	29.700	29.010	29.570	27.471	2,076,300
2024-07-29	29.470	29.570	28.820	29.210	27.137	2,282,800
2024-07-26	29.460	29.760	29.270	29.570	27.471	2,132,200
2024-07-25	28.510	29.630	28.400	29.300	27.220	2,924,600
2024-07-24	28.770	29.070	28.540	28.560	26.533	2,436,000
2024-07-23	29.070	29.150	28.640	28.670	26.635	2,453,600
2024-07-22	29.790	29.850	29.010	29.390	27.304	2,242,700
2024-07-19	29.900	29.900	29.180	29.640	27.536	2,600,500
2024-07-18	30.350	30.750	29.790	29.830	27.713	3,671,400
2024-07-17	29.780	30.770	29.670	30.610	28.437	5,437,000
2024-07-16	28.370	29.810	28.370	29.780	27.666	3,543,700
2024-07-15	28.290	28.950	27.990	28.850	26.802	3,327,200
2024-07-12	28.420	28.650	28.100	28.390	26.375	2,903,100
2024-07-11	27.180	28.280	27.150	28.090	26.096	4,007,100
2024-07-10	27.000	27.000	26.540	26.830	24.926	2,995,800
2024-07-09	26.980	27.260	26.810	26.910	25.000	4,588,200
2024-07-08	27.230	27.400	26.800	27.060	25.139	4,692,400
2024-07-05	27.520	27.580	27.010	27.180	25.251	5,607,200
2024-07-03	27.960	28.150	27.550	27.550	25.595	2,002,100
2024-07-02	28.050	28.320	27.540	27.770	25.799	3,523,800
2024-07-01	28.950	29.000	27.950	27.960	25.976	3,379,400
2024-06-28	29.830	29.870	28.790	28.900	26.849	6,829,000
2024-06-27	29.370	29.860	29.370	29.520	27.425	4,120,100
2024-06-26	29.230	29.640	29.080	29.600	27.499	3,739,400
2024-06-25	28.780	29.480	28.700	29.360	27.276	5,699,900
2024-06-24	28.180	29.280	27.950	29.110	27.044	6,406,700
2024-06-21	27.790	28.310	27.640	27.800	25.827	14,773,800
2024-06-20	27.230	27.960	27.160	27.720	25.753	4,604,300
2024-06-18	26.890	27.630	26.880	27.160	25.232	3,803,700
2024-06-17	27.000	27.160	26.670	26.900	24.991	3,454,000
2024-06-14	27.450	27.510	26.950	27.160	25.232	3,817,900
2024-06-13	28.010	28.270	27.460	27.580	25.623	3,223,100
2024-06-12	28.800	28.880	27.760	28.080	26.087	3,644,000
2024-06-11	28.300	28.340	27.940	28.290	26.282	4,447,900
2024-06-10	28.210	28.860	27.940	28.760	26.719	5,157,100
2024-06-07	28.770	28.890	28.260	28.280	26.273	3,839,400
2024-06-06	29.090	29.350	28.820	29.060	26.998	3,171,300
2024-06-05	29.830	29.880	28.910	29.140	26.877	3,292,600
2024-06-04	30.200	30.290	29.710	29.750	27.439	3,174,700
2024-06-03	31.000	31.200	29.450	30.590	28.214	3,771,800
2024-05-31	30.120	30.970	29.920	30.930	28.528	6,780,900
2024-05-30	29.750	30.450	29.750	30.060	27.725	5,598,600
2024-05-29	30.580	31.080	29.750	29.780	27.467	4,085,200

← NewerPage 10 of 21 · 1,255 trading daysOlder →

Stock splits

Date	Split (new : old)
1995-12-01	2:1

Dividends

Ex-date	Amount
2026-09-10	0.2200 USD
2026-05-21	0.2200 USD
2026-03-09	0.2200 USD
2025-12-04	0.2200 USD
2025-09-08	0.2200 USD
2025-06-05	0.2200 USD
2025-03-06	0.2200 USD
2024-12-05	0.2100 USD
2024-09-05	0.2100 USD
2024-06-06	0.2100 USD
2024-03-06	0.2100 USD
2023-12-06	0.2000 USD
2023-09-06	0.2000 USD
2023-05-31	0.2000 USD
2023-03-14	0.2500 USD
2023-03-01	0.2000 USD
2022-11-30	0.1500 USD
2022-08-31	0.1500 USD
2022-06-01	0.1500 USD
2022-03-02	0.1130 USD
2021-12-01	0.0750 USD
2021-09-01	0.0750 USD
2021-06-02	0.0750 USD
2021-03-03	0.0500 USD
2020-12-02	0.0500 USD
2020-09-02	0.0500 USD
2020-06-03	0.0500 USD
2020-03-04	0.0500 USD
2019-12-04	0.0500 USD
2019-09-04	0.0500 USD
2019-06-05	0.0500 USD
2019-03-06	0.0250 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.