Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-17	44.210	44.590	43.040	43.090	38.818	5,720,100
2023-03-16	44.000	44.940	43.490	44.550	40.133	4,489,200
2023-03-15	44.860	45.000	43.000	44.740	40.305	6,977,200
2023-03-14	48.730	49.330	45.980	46.580	41.962	5,482,700
2023-03-13	47.900	48.480	46.680	47.580	42.638	6,363,500
2023-03-10	52.040	52.110	48.920	49.080	43.982	6,460,100
2023-03-09	54.620	55.210	52.370	52.540	47.083	4,695,300
2023-03-08	54.220	55.090	53.860	54.340	48.696	4,901,400
2023-03-07	55.660	56.180	54.090	54.150	48.525	4,547,500
2023-03-06	56.700	56.930	55.910	56.220	50.380	3,887,100
2023-03-03	57.080	57.460	56.180	57.140	51.205	4,340,700
2023-03-02	54.050	57.250	53.280	57.000	51.079	6,904,800
2023-03-01	53.070	54.520	52.830	54.260	48.624	3,646,200
2023-02-28	53.280	54.050	52.890	53.190	47.486	5,676,400
2023-02-27	51.750	53.540	51.750	53.010	47.325	5,066,100
2023-02-24	51.220	51.660	50.390	51.510	45.986	5,587,700
2023-02-23	49.800	52.530	49.800	51.500	45.977	8,360,000
2023-02-22	48.970	50.450	48.970	50.200	44.817	4,325,600
2023-02-21	48.140	49.770	48.040	48.860	43.620	4,720,800
2023-02-17	49.980	50.160	49.220	49.850	44.504	3,841,300
2023-02-16	49.070	51.550	49.000	50.400	44.995	3,267,600
2023-02-15	49.320	49.830	48.830	49.620	44.299	3,329,000
2023-02-14	49.900	50.270	48.970	49.970	44.611	4,185,900
2023-02-13	50.800	50.920	49.620	50.230	44.843	3,429,400
2023-02-10	49.990	51.810	49.890	51.300	45.799	3,436,300
2023-02-09	50.520	50.700	49.590	50.000	44.638	3,235,300
2023-02-08	49.800	50.080	49.350	50.010	44.647	5,249,000
2023-02-07	50.230	50.620	49.160	50.050	44.683	3,537,800
2023-02-06	50.130	50.720	49.470	50.140	44.763	3,531,800
2023-02-03	50.350	51.060	50.150	50.440	45.031	3,870,600
2023-02-02	50.000	51.070	49.690	50.850	45.397	3,930,700
2023-02-01	49.300	50.140	48.720	49.860	44.513	3,248,400
2023-01-31	48.590	49.690	48.590	49.540	44.227	4,152,800
2023-01-30	48.750	49.090	48.180	48.500	43.299	3,356,200
2023-01-27	48.980	49.680	48.720	49.510	44.201	2,864,300
2023-01-26	48.660	49.300	48.250	49.180	43.906	3,110,900
2023-01-25	47.780	48.330	47.430	48.100	42.942	2,916,800
2023-01-24	47.750	50.400	45.600	48.460	43.263	3,346,200
2023-01-23	47.930	48.570	47.680	48.350	43.165	3,380,900
2023-01-20	46.110	48.020	45.790	48.010	42.861	3,716,800
2023-01-19	46.630	47.040	45.610	46.720	41.710	2,971,000
2023-01-18	47.710	48.780	47.040	47.060	42.013	3,567,800
2023-01-17	47.150	48.460	47.000	47.250	42.183	4,214,900
2023-01-13	45.070	46.420	44.660	46.320	41.353	4,315,900
2023-01-12	45.330	46.990	44.500	46.980	41.942	4,347,100
2023-01-11	44.890	45.460	44.080	45.220	40.371	4,701,900
2023-01-10	47.630	47.960	44.810	44.830	40.022	4,336,400
2023-01-09	46.710	47.820	46.600	47.200	42.138	4,823,900
2023-01-06	45.330	47.040	45.330	46.730	41.719	7,146,400
2023-01-05	43.190	44.810	43.040	44.690	39.897	5,115,400
2023-01-04	42.480	43.410	41.910	43.270	38.630	4,506,900
2023-01-03	43.750	44.540	42.450	42.630	38.058	3,839,900
2022-12-30	43.210	43.890	43.120	43.870	39.165	3,684,000
2022-12-29	43.450	43.900	43.180	43.410	38.755	4,581,300
2022-12-28	44.710	44.710	43.320	43.440	38.782	3,678,800
2022-12-27	45.550	45.600	44.440	44.600	39.817	2,085,100
2022-12-23	45.110	45.440	44.790	45.140	40.299	1,818,200
2022-12-22	45.330	45.450	43.730	44.730	39.933	2,977,000
2022-12-21	45.860	46.200	45.410	45.850	40.933	2,630,000
2022-12-20	44.550	45.630	44.520	45.340	40.478	2,525,900

← NewerPage 16 of 79 · 4,729 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.