Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	28.550	29.040	27.750	28.040	27.295	4,743,000
2026-01-28	28.770	29.070	27.780	28.140	27.392	5,322,800
2026-01-27	28.290	28.850	28.080	28.440	27.684	4,263,900
2026-01-26	29.090	29.120	28.220	28.330	27.577	5,731,600
2026-01-23	28.240	29.130	28.200	28.790	28.025	6,428,600
2026-01-22	27.820	28.790	27.700	28.160	27.412	10,595,700
2026-01-21	27.430	27.880	27.130	27.650	26.915	7,147,300
2026-01-20	26.330	27.140	26.320	27.030	26.312	7,108,700
2026-01-16	26.480	26.880	25.850	26.350	25.650	14,229,300
2026-01-15	27.840	28.150	27.110	27.580	26.847	6,496,300
2026-01-14	27.050	28.170	27.030	27.640	26.905	12,120,900
2026-01-13	26.440	26.760	26.060	26.210	25.513	7,252,200
2026-01-12	26.010	26.200	25.420	25.720	25.036	6,785,500
2026-01-09	26.720	27.250	25.770	25.980	25.289	8,657,200
2026-01-08	25.410	26.830	25.340	26.480	25.776	10,001,400
2026-01-07	25.220	25.560	24.690	25.300	24.628	6,069,300
2026-01-06	24.960	25.240	24.700	25.160	24.491	6,406,800
2026-01-05	25.210	25.420	24.480	24.870	24.209	6,452,600
2026-01-02	24.100	25.370	23.990	25.020	24.355	6,577,400
2025-12-31	24.130	24.310	24.030	24.090	23.450	4,509,400
2025-12-30	24.140	24.380	24.130	24.150	23.508	4,049,900
2025-12-29	24.100	24.270	23.850	24.060	23.420	5,222,700
2025-12-26	24.280	24.390	24.030	24.310	23.664	3,919,300
2025-12-24	24.350	24.380	24.160	24.240	23.596	1,619,300
2025-12-23	24.260	24.580	24.070	24.290	23.644	4,728,700
2025-12-22	24.030	24.440	24.000	24.320	23.674	6,351,900
2025-12-19	23.980	24.270	23.690	23.800	23.167	12,486,600
2025-12-18	24.450	24.630	23.920	23.960	23.323	5,813,900
2025-12-17	23.560	24.320	23.560	24.030	23.391	7,517,900
2025-12-16	24.850	24.850	23.440	23.460	22.836	13,532,600
2025-12-15	25.740	25.990	24.740	24.860	24.199	13,114,200
2025-12-12	25.580	26.280	25.540	26.210	25.513	9,825,800
2025-12-11	23.790	25.740	23.790	25.190	24.520	14,195,800
2025-12-10	23.650	23.760	23.320	23.750	23.119	7,369,300
2025-12-09	23.430	23.890	23.330	23.810	23.177	6,688,800
2025-12-08	23.630	23.900	23.360	23.640	23.012	9,176,800
2025-12-05	24.240	24.560	23.600	23.610	22.982	7,299,400
2025-12-04	24.030	24.320	23.890	24.100	23.459	4,790,300
2025-12-03	24.350	24.600	24.170	24.210	23.352	4,830,100
2025-12-02	24.960	24.960	24.120	24.380	23.516	6,447,300
2025-12-01	24.480	25.370	24.410	24.960	24.076	7,366,400
2025-11-28	24.350	24.590	24.300	24.490	23.622	6,883,700
2025-11-26	24.210	24.410	24.020	24.260	23.401	6,621,900
2025-11-25	23.720	24.420	23.700	24.160	23.304	7,904,000
2025-11-24	24.020	24.140	23.350	23.600	22.764	7,784,800
2025-11-21	24.000	24.440	23.820	24.170	23.314	5,659,100
2025-11-20	24.580	24.790	23.880	23.930	23.082	9,073,900
2025-11-19	24.540	24.710	24.180	24.500	23.632	5,993,600
2025-11-18	24.520	24.750	24.310	24.680	23.806	6,248,500
2025-11-17	25.920	26.010	24.480	24.520	23.651	7,404,200
2025-11-14	25.380	26.230	25.380	26.050	25.127	6,154,100
2025-11-13	25.630	25.990	25.490	25.550	24.645	5,211,800
2025-11-12	25.490	25.890	25.380	25.460	24.558	5,818,200
2025-11-11	25.500	25.900	25.030	25.710	24.799	6,901,300
2025-11-10	25.840	26.070	25.240	25.890	24.973	8,265,500
2025-11-07	25.120	25.720	24.990	25.580	24.674	8,226,700
2025-11-06	26.140	26.360	24.850	24.920	24.037	12,181,600
2025-11-05	27.800	27.850	25.800	26.220	25.291	11,955,900
2025-11-04	26.750	26.830	26.240	26.550	25.609	9,709,800
2025-11-03	27.350	27.430	26.800	27.260	26.294	8,334,300

← NewerPage 4 of 79 · 4,728 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.