Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-19	45.460	46.060	44.180	44.540	39.764	2,834,500
2022-12-16	45.050	45.590	44.120	45.360	40.496	11,077,800
2022-12-15	44.620	45.370	44.290	45.300	40.442	4,325,900
2022-12-14	46.970	47.450	45.290	45.410	40.540	4,400,900
2022-12-13	48.250	48.860	46.980	47.030	41.987	3,306,300
2022-12-12	46.570	47.650	46.350	47.260	42.192	2,972,100
2022-12-09	47.140	47.680	46.760	46.810	41.790	2,501,400
2022-12-08	47.990	48.740	46.930	47.000	41.960	2,247,200
2022-12-07	47.110	47.450	46.160	47.330	42.254	5,514,700
2022-12-06	48.310	49.110	47.470	47.710	42.594	2,486,200
2022-12-05	49.800	50.530	47.590	48.190	43.022	3,159,500
2022-12-02	48.870	50.370	48.860	49.310	44.022	3,391,300
2022-12-01	51.470	51.830	48.890	49.100	43.835	3,242,100
2022-11-30	51.260	51.340	49.200	51.300	45.799	6,123,400
2022-11-29	50.970	51.390	50.050	50.730	45.156	3,815,100
2022-11-28	50.950	51.920	50.020	50.260	44.737	3,447,000
2022-11-25	50.580	51.790	50.510	51.770	46.082	1,617,900
2022-11-23	49.850	50.680	49.190	50.600	45.040	2,329,300
2022-11-22	49.540	51.010	49.220	50.470	44.924	4,229,000
2022-11-21	48.490	49.170	47.260	48.660	43.313	4,166,200
2022-11-18	50.040	50.040	48.350	48.970	43.589	3,161,000
2022-11-17	49.520	50.250	48.410	49.980	44.488	2,615,400
2022-11-16	51.710	51.860	49.990	50.170	44.657	3,716,200
2022-11-15	53.470	53.520	49.890	52.590	46.811	7,873,400
2022-11-14	52.520	54.190	52.480	53.120	47.283	3,597,800
2022-11-11	54.120	55.800	51.870	52.790	46.989	5,681,800
2022-11-10	51.410	54.230	50.610	53.500	47.621	4,448,400
2022-11-09	51.920	52.390	49.500	49.630	44.177	3,375,300
2022-11-08	50.300	53.750	49.960	52.890	47.078	5,171,600
2022-11-07	49.520	50.040	48.360	49.920	44.435	4,688,000
2022-11-04	49.680	50.560	48.410	49.290	43.874	4,090,900
2022-11-03	49.000	49.360	46.140	48.840	43.474	8,054,100
2022-11-02	54.340	54.620	51.860	51.890	46.188	3,549,900
2022-11-01	54.460	54.560	52.860	54.450	48.467	3,527,500
2022-10-31	53.910	55.160	53.150	53.750	47.844	4,023,900
2022-10-28	53.490	54.540	51.800	53.140	47.301	2,511,100
2022-10-27	53.900	54.670	53.450	53.540	47.657	3,115,700
2022-10-26	54.290	54.460	53.320	53.340	47.479	3,820,700
2022-10-25	52.220	53.700	52.130	53.630	47.737	3,206,100
2022-10-24	53.130	53.320	51.620	52.490	46.722	3,320,900
2022-10-21	51.000	53.130	50.190	53.100	47.265	4,035,700
2022-10-20	51.190	52.560	50.380	51.530	45.868	2,905,500
2022-10-19	50.680	51.760	50.310	50.720	45.147	2,406,300
2022-10-18	49.190	51.100	49.060	50.810	45.227	5,052,100
2022-10-17	47.970	48.580	47.250	48.250	42.948	4,739,500
2022-10-14	52.070	52.070	46.660	46.860	41.711	8,387,700
2022-10-13	49.690	52.310	48.900	52.000	46.286	3,895,900
2022-10-12	49.300	50.400	48.190	50.120	44.613	3,292,600
2022-10-11	51.810	51.870	49.120	49.560	44.114	4,837,200
2022-10-10	51.790	53.280	50.940	52.690	46.900	3,725,100
2022-10-07	50.900	51.620	49.570	51.060	45.450	3,243,800
2022-10-06	50.620	51.690	50.280	51.310	45.672	3,938,900
2022-10-05	51.590	52.170	50.770	51.090	45.476	3,503,000
2022-10-04	50.400	52.110	50.220	52.090	46.366	4,722,200
2022-10-03	49.330	49.980	48.390	49.440	44.008	5,197,500
2022-09-30	48.090	49.190	47.460	48.330	43.020	5,154,900
2022-09-29	49.180	49.190	47.750	48.390	43.073	3,663,000
2022-09-28	48.070	49.880	48.040	49.640	44.186	3,765,100
2022-09-27	47.300	48.770	47.230	48.440	43.117	4,681,300
2022-09-26	48.050	49.320	46.490	46.510	41.400	6,770,800

← NewerPage 17 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.