Mosaic Co historical data

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

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
2025-10-17	29.200	29.730	28.930	29.320	28.281	4,533,500
2025-10-16	29.950	30.720	29.360	29.430	28.387	8,602,500
2025-10-15	30.200	30.390	29.670	29.790	28.735	4,914,700
2025-10-14	30.520	30.760	29.850	29.950	28.889	5,723,600
2025-10-13	30.620	31.550	30.510	30.990	29.892	4,916,000
2025-10-10	30.600	31.240	29.640	30.350	29.275	11,969,400
2025-10-09	34.890	35.180	33.250	33.440	32.255	4,729,800
2025-10-08	35.860	36.000	34.260	34.790	33.558	4,484,800
2025-10-07	35.510	35.800	34.980	35.410	34.156	4,018,000
2025-10-06	34.450	35.620	34.450	35.340	34.088	4,669,500
2025-10-03	34.850	35.350	34.430	34.530	33.307	2,767,600
2025-10-02	33.960	35.220	33.910	34.760	33.529	4,140,900
2025-10-01	34.710	34.810	33.740	33.820	32.622	3,234,100
2025-09-30	34.680	34.900	34.440	34.680	33.451	3,493,500
2025-09-29	35.310	35.590	34.380	34.700	33.471	3,427,100
2025-09-26	34.790	35.520	34.310	35.320	34.069	3,606,400
2025-09-25	36.140	36.990	34.200	34.790	33.558	9,841,100
2025-09-24	34.170	36.030	34.050	35.930	34.657	5,158,300
2025-09-23	33.670	34.120	33.420	33.970	32.767	2,864,300
2025-09-22	33.860	33.880	33.250	33.430	32.246	3,230,500
2025-09-19	34.150	34.320	33.860	33.980	32.776	4,302,200
2025-09-18	34.020	34.360	33.430	34.220	33.008	3,572,900
2025-09-17	34.050	34.510	33.820	34.160	32.950	3,969,800
2025-09-16	34.010	34.240	33.450	33.820	32.622	3,834,500
2025-09-15	33.720	34.590	33.550	34.050	32.844	4,556,400
2025-09-12	33.600	33.800	33.490	33.650	32.458	3,338,800
2025-09-11	33.340	33.810	33.260	33.680	32.487	5,408,500
2025-09-10	32.210	33.550	32.170	33.410	32.226	4,756,700
2025-09-09	32.710	32.740	32.090	32.160	31.021	3,232,500
2025-09-08	32.440	33.020	32.350	32.580	31.426	4,959,900
2025-09-05	32.880	33.060	32.210	32.450	31.088	4,273,300
2025-09-04	32.420	32.650	32.130	32.620	31.251	4,285,500
2025-09-03	32.970	33.030	32.610	32.690	31.318	3,390,600
2025-09-02	33.160	33.400	32.970	33.250	31.855	3,177,500
2025-08-29	33.890	34.080	33.140	33.400	31.998	2,972,200
2025-08-28	33.600	33.970	33.070	33.950	32.525	3,125,100
2025-08-27	33.070	33.740	33.000	33.490	32.085	3,639,600
2025-08-26	33.060	33.330	32.800	33.300	31.903	5,166,700
2025-08-25	32.680	34.010	32.380	33.130	31.740	7,378,300
2025-08-22	32.730	32.840	32.270	32.550	31.184	3,294,800
2025-08-21	32.300	32.690	32.240	32.610	31.242	3,496,400
2025-08-20	32.430	32.720	32.040	32.450	31.088	3,590,800
2025-08-19	32.270	32.760	32.150	32.240	30.887	3,892,200
2025-08-18	32.430	32.520	31.900	32.300	30.945	6,547,100
2025-08-15	32.180	32.600	32.050	32.470	31.107	3,387,100
2025-08-14	32.040	32.120	31.740	32.100	30.753	3,417,000
2025-08-13	31.390	32.240	31.210	32.210	30.858	4,026,900
2025-08-12	32.470	32.500	31.130	31.190	29.881	8,958,800
2025-08-11	32.040	32.650	32.030	32.500	31.136	5,291,500
2025-08-08	31.960	32.290	31.560	31.980	30.638	5,399,900

← NewerPage 5 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.