Mosaic Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 27.710 | 28.060 | 27.350 | 27.450 | 26.478 | 7,273,800 |
| 2025-10-30 | 28.440 | 28.470 | 27.350 | 27.710 | 26.728 | 6,039,000 |
| 2025-10-29 | 29.230 | 29.400 | 28.500 | 28.650 | 27.635 | 4,070,400 |
| 2025-10-28 | 29.270 | 29.700 | 29.080 | 29.380 | 28.339 | 3,012,800 |
| 2025-10-27 | 30.360 | 30.610 | 29.450 | 29.560 | 28.513 | 3,654,100 |
| 2025-10-24 | 29.970 | 30.040 | 29.630 | 29.980 | 28.918 | 3,889,800 |
| 2025-10-23 | 30.280 | 30.280 | 29.600 | 29.650 | 28.600 | 3,900,400 |
| 2025-10-22 | 29.250 | 29.830 | 28.950 | 29.650 | 28.600 | 8,983,000 |
| 2025-10-21 | 29.340 | 29.460 | 28.920 | 29.190 | 28.156 | 4,461,500 |
| 2025-10-20 | 29.380 | 29.630 | 29.080 | 29.580 | 28.532 | 5,475,100 |
← NewerPage 5 of 5 · 250 trading days
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.