Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-08	31.960	32.290	31.560	31.980	30.638	5,399,900
2025-08-07	31.190	31.870	30.710	31.680	30.351	8,215,800
2025-08-06	31.950	32.920	30.090	30.930	29.632	17,983,900
2025-08-05	35.640	35.980	35.170	35.680	34.183	4,535,700
2025-08-04	35.420	35.780	35.200	35.520	34.029	3,599,600
2025-08-01	35.760	35.800	34.730	35.320	33.838	4,253,100
2025-07-31	35.830	36.130	35.740	36.010	34.499	3,556,900
2025-07-30	36.770	37.080	36.090	36.230	34.710	3,773,700
2025-07-29	36.510	37.050	36.000	37.020	35.466	4,532,800
2025-07-28	36.670	36.840	36.230	36.440	34.911	2,839,700
2025-07-25	37.230	37.350	36.480	36.900	35.351	5,210,900
2025-07-24	37.010	37.440	36.610	37.390	35.821	5,531,900
2025-07-23	36.590	37.530	36.410	37.180	35.620	4,818,400
2025-07-22	35.550	36.150	35.440	35.900	34.393	3,290,100
2025-07-21	36.240	36.320	35.280	35.530	34.039	3,435,300
2025-07-18	35.670	36.730	35.600	36.240	34.719	4,523,200
2025-07-17	35.300	35.500	34.710	35.270	33.790	5,249,500
2025-07-16	35.900	36.080	35.500	35.520	34.029	4,232,800
2025-07-15	36.260	36.320	35.520	35.900	34.393	4,052,300
2025-07-14	36.330	36.640	35.820	36.050	34.537	3,383,000
2025-07-11	35.670	36.480	35.460	36.450	34.920	3,420,500
2025-07-10	37.180	37.250	35.640	35.940	34.432	5,453,000
2025-07-09	37.330	37.570	36.410	37.320	35.754	3,839,500
2025-07-08	37.700	38.230	37.240	37.310	35.744	4,165,600
2025-07-07	37.330	37.740	37.210	37.690	36.108	4,873,500
2025-07-03	37.660	37.820	37.030	37.270	35.706	3,075,300
2025-07-02	37.040	38.060	36.650	37.810	36.223	5,840,700
2025-07-01	36.430	37.050	36.230	36.780	35.237	5,642,700
2025-06-30	35.140	36.500	35.130	36.480	34.949	5,955,100
2025-06-27	35.120	35.410	34.880	35.320	33.838	4,663,700
2025-06-26	35.530	35.850	35.140	35.180	33.704	3,770,200
2025-06-25	35.610	36.090	35.250	35.470	33.981	3,972,700
2025-06-24	35.700	35.920	35.360	35.540	34.049	3,808,400
2025-06-23	36.370	36.770	35.720	36.040	34.528	6,639,000
2025-06-20	36.470	36.590	35.870	36.340	34.815	10,468,900
2025-06-18	36.350	36.980	36.150	36.440	34.911	5,797,300
2025-06-17	35.910	36.390	35.790	36.160	34.643	4,874,200
2025-06-16	35.840	36.740	35.510	36.010	34.499	5,856,900
2025-06-13	34.690	36.240	34.580	35.760	34.259	8,012,500
2025-06-12	34.530	34.920	34.080	34.590	33.138	5,317,000
2025-06-11	34.180	34.720	33.510	34.650	33.196	7,543,400
2025-06-10	34.730	34.850	34.040	34.080	32.650	8,516,100
2025-06-09	34.930	35.280	34.580	34.590	33.138	6,053,200
2025-06-06	34.300	35.440	33.990	34.800	33.340	11,037,400
2025-06-05	36.790	36.890	36.250	36.400	34.872	6,215,300
2025-06-04	37.390	37.690	36.670	36.820	35.064	4,775,800
2025-06-03	36.640	37.430	36.410	36.950	35.188	4,676,700
2025-06-02	36.150	36.890	36.120	36.790	35.036	5,103,100
2025-05-30	35.820	36.340	35.680	36.140	34.417	6,943,900
2025-05-29	36.100	36.120	35.630	35.910	34.197	3,690,900
2025-05-28	35.920	36.210	35.780	36.030	34.312	2,519,200
2025-05-27	35.230	36.140	35.130	36.050	34.331	5,189,000
2025-05-23	34.710	35.170	34.600	35.100	33.426	2,932,800
2025-05-22	35.390	35.530	34.970	35.010	33.340	3,168,400
2025-05-21	35.100	35.900	35.070	35.540	33.845	4,224,900
2025-05-20	35.370	35.960	35.230	35.530	33.836	4,449,800
2025-05-19	34.980	35.470	34.640	35.350	33.664	3,950,700
2025-05-16	34.510	35.320	34.460	35.210	33.531	5,309,600
2025-05-15	33.640	34.780	33.520	34.670	33.017	5,202,600
2025-05-14	34.230	34.230	33.410	33.680	32.074	4,988,700

← NewerPage 6 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.