Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	23.030	23.270	22.090	22.280	22.093	6,084,400
2026-07-22	22.550	22.990	22.290	22.780	22.589	8,387,200
2026-07-21	22.800	22.850	21.900	21.970	21.786	7,197,700
2026-07-20	22.330	22.480	21.720	22.410	22.222	5,126,700
2026-07-17	22.460	22.900	22.090	22.130	21.944	6,510,400
2026-07-16	23.140	23.400	22.380	22.530	22.341	6,038,600
2026-07-15	23.030	23.250	22.350	23.040	22.847	6,948,900
2026-07-14	22.640	23.090	22.420	22.940	22.747	8,429,800
2026-07-13	21.710	22.520	21.710	22.310	22.123	8,700,400
2026-07-10	20.860	21.660	20.860	21.510	21.330	6,736,600
2026-07-09	20.660	21.020	20.420	20.750	20.576	6,543,400
2026-07-08	21.160	21.350	20.590	20.650	20.477	8,148,500
2026-07-07	21.150	21.490	20.690	21.120	20.943	7,716,300
2026-07-06	21.070	21.430	20.820	21.180	21.002	7,742,400
2026-07-02	21.500	21.580	20.980	21.130	20.953	9,023,800
2026-07-01	21.100	21.850	21.040	21.300	21.121	10,502,100
2026-06-30	21.710	21.780	20.830	21.190	21.012	15,591,200
2026-06-29	22.390	22.570	21.910	22.440	22.252	7,628,800
2026-06-26	21.740	22.580	21.710	22.380	22.192	9,575,800
2026-06-25	21.170	21.870	21.080	21.730	21.548	9,394,700
2026-06-24	20.930	21.480	20.850	20.860	20.685	9,888,100
2026-06-23	21.500	21.780	21.070	21.250	21.072	8,999,800
2026-06-22	22.630	22.740	21.910	22.000	21.815	8,779,600
2026-06-18	22.640	23.380	22.600	22.900	22.708	25,679,900
2026-06-17	21.690	22.760	21.600	22.510	22.321	9,536,800
2026-06-16	22.320	22.700	21.550	21.690	21.508	8,013,300
2026-06-15	23.250	24.290	22.400	22.520	22.331	14,375,800
2026-06-12	21.500	22.850	21.350	22.690	22.500	14,295,800
2026-06-11	19.910	21.220	19.850	21.090	20.913	12,591,500
2026-06-10	21.200	21.480	19.800	19.820	19.654	13,853,000
2026-06-09	21.450	21.640	20.760	21.280	21.101	7,981,200
2026-06-08	22.200	22.230	21.350	21.380	21.201	6,870,400
2026-06-05	22.820	22.850	21.990	22.240	22.053	8,371,500
2026-06-04	23.000	23.100	22.440	22.900	22.708	6,389,500
2026-06-03	23.150	23.970	23.120	23.300	23.104	6,288,900
2026-06-02	23.210	23.790	23.090	23.300	23.104	5,536,600
2026-06-01	23.780	23.900	23.140	23.330	23.134	7,063,500
2026-05-29	23.900	24.500	23.580	23.900	23.699	8,901,000
2026-05-28	23.700	24.150	23.100	24.060	23.858	9,921,900
2026-05-27	22.420	23.770	22.200	23.720	23.521	9,513,900
2026-05-26	22.510	23.160	22.380	22.620	22.430	8,458,900
2026-05-22	22.060	22.620	22.010	22.510	22.321	8,057,200
2026-05-21	21.600	22.160	21.370	21.940	21.756	6,668,100
2026-05-20	21.250	21.970	21.150	21.860	21.458	7,990,100
2026-05-19	21.290	21.690	20.890	21.400	21.007	8,792,000
2026-05-18	21.720	21.900	21.110	21.410	21.017	8,860,100
2026-05-15	22.260	22.450	21.720	21.760	21.360	8,650,000
2026-05-14	22.780	22.870	22.190	22.680	22.263	7,647,800
2026-05-13	22.670	23.590	22.500	22.780	22.362	12,140,500
2026-05-12	21.850	22.550	21.310	22.390	21.979	11,121,400
2026-05-11	21.890	22.420	21.170	21.790	21.390	17,351,400
2026-05-08	22.970	23.270	22.170	22.190	21.782	9,629,300
2026-05-07	23.550	23.600	22.880	22.910	22.489	6,838,400
2026-05-06	23.250	23.870	22.980	23.560	23.127	7,914,700
2026-05-05	22.890	23.320	22.740	23.260	22.833	6,779,700
2026-05-04	23.110	23.340	22.890	22.970	22.548	6,329,800
2026-05-01	23.370	23.510	22.920	23.150	22.725	5,394,800
2026-04-30	22.950	23.590	22.900	23.270	22.843	7,750,300
2026-04-29	23.240	23.270	22.750	23.030	22.607	6,486,900
2026-04-28	23.490	23.600	22.740	23.190	22.764	9,589,500

← NewerPage 2 of 5 · 250 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.