Mosaic Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-13 | 33.270 | 34.420 | 33.060 | 34.230 | 32.598 | 6,671,000 |
| 2025-05-12 | 33.020 | 33.320 | 32.580 | 32.950 | 31.379 | 6,073,100 |
| 2025-05-09 | 32.280 | 32.710 | 31.850 | 32.670 | 31.112 | 4,675,300 |
| 2025-05-08 | 32.160 | 32.420 | 31.370 | 32.250 | 30.712 | 6,388,200 |
| 2025-05-07 | 30.370 | 31.990 | 29.450 | 31.560 | 30.055 | 11,985,700 |
| 2025-05-06 | 30.740 | 31.090 | 30.320 | 30.450 | 28.998 | 7,594,500 |
| 2025-05-05 | 30.520 | 30.860 | 30.210 | 30.600 | 29.141 | 6,002,300 |
| 2025-05-02 | 30.830 | 30.840 | 30.220 | 30.510 | 29.055 | 5,618,900 |
| 2025-05-01 | 30.500 | 30.900 | 30.360 | 30.470 | 29.017 | 6,293,400 |
| 2025-04-30 | 29.930 | 30.520 | 29.410 | 30.400 | 28.950 | 5,790,200 |
| 2025-04-29 | 29.540 | 30.390 | 29.140 | 30.250 | 28.807 | 6,186,800 |
| 2025-04-28 | 29.110 | 29.840 | 29.110 | 29.540 | 28.131 | 5,474,100 |
| 2025-04-25 | 28.750 | 29.170 | 28.690 | 29.130 | 27.741 | 3,649,300 |
| 2025-04-24 | 28.400 | 29.220 | 28.150 | 28.930 | 27.550 | 6,143,000 |
| 2025-04-23 | 28.000 | 28.380 | 27.170 | 27.950 | 26.617 | 4,865,100 |
| 2025-04-22 | 27.490 | 27.930 | 27.160 | 27.860 | 26.531 | 4,215,100 |
| 2025-04-21 | 27.160 | 27.730 | 26.920 | 27.200 | 25.903 | 3,605,300 |
| 2025-04-17 | 27.150 | 27.490 | 26.880 | 27.270 | 25.970 | 4,209,700 |
| 2025-04-16 | 26.380 | 27.660 | 26.300 | 26.970 | 25.684 | 5,903,500 |
| 2025-04-15 | 26.610 | 26.880 | 26.260 | 26.390 | 25.131 | 3,281,100 |
| 2025-04-14 | 25.750 | 27.000 | 25.590 | 26.580 | 25.312 | 5,222,300 |
| 2025-04-11 | 24.610 | 25.940 | 24.350 | 25.810 | 24.579 | 6,243,900 |
| 2025-04-10 | 24.280 | 24.610 | 23.620 | 24.200 | 23.046 | 4,766,300 |
| 2025-04-09 | 22.540 | 25.130 | 22.460 | 24.680 | 23.503 | 9,313,900 |
| 2025-04-08 | 24.300 | 24.480 | 22.370 | 22.760 | 21.675 | 7,912,800 |
| 2025-04-07 | 22.760 | 24.610 | 22.360 | 23.570 | 22.446 | 8,016,400 |
| 2025-04-04 | 24.970 | 25.010 | 22.690 | 23.450 | 22.332 | 10,126,900 |
| 2025-04-03 | 25.400 | 26.590 | 25.270 | 25.960 | 24.722 | 7,708,200 |
| 2025-04-02 | 26.250 | 26.520 | 26.000 | 26.470 | 25.208 | 3,568,800 |
| 2025-04-01 | 27.130 | 27.190 | 26.430 | 26.800 | 25.522 | 3,917,600 |
| 2025-03-31 | 26.850 | 27.210 | 26.650 | 27.010 | 25.722 | 4,011,100 |
| 2025-03-28 | 27.510 | 27.800 | 27.150 | 27.250 | 25.950 | 3,660,000 |
| 2025-03-27 | 27.000 | 27.720 | 26.830 | 27.480 | 26.170 | 3,460,200 |
| 2025-03-26 | 27.200 | 27.380 | 26.830 | 27.120 | 25.827 | 4,979,800 |
| 2025-03-25 | 27.680 | 27.900 | 26.640 | 27.180 | 25.884 | 8,391,700 |
| 2025-03-24 | 27.830 | 28.120 | 27.360 | 27.630 | 26.312 | 4,534,500 |
| 2025-03-21 | 28.180 | 28.310 | 27.760 | 27.830 | 26.503 | 7,382,900 |
| 2025-03-20 | 28.230 | 28.660 | 27.800 | 28.380 | 27.027 | 7,319,400 |
| 2025-03-19 | 27.860 | 28.340 | 27.540 | 27.970 | 26.636 | 8,366,000 |
| 2025-03-18 | 26.720 | 27.400 | 26.610 | 27.200 | 25.903 | 7,324,600 |
| 2025-03-17 | 25.920 | 26.710 | 25.920 | 26.530 | 25.265 | 4,553,600 |
| 2025-03-14 | 25.400 | 25.990 | 25.290 | 25.900 | 24.665 | 4,969,500 |
| 2025-03-13 | 24.710 | 25.430 | 24.580 | 25.060 | 23.865 | 5,091,800 |
| 2025-03-12 | 24.920 | 25.110 | 24.590 | 24.690 | 23.513 | 4,301,100 |
| 2025-03-11 | 24.760 | 25.110 | 24.400 | 24.860 | 23.674 | 5,096,100 |
| 2025-03-10 | 25.110 | 25.770 | 24.650 | 24.880 | 23.694 | 5,872,800 |
| 2025-03-07 | 24.760 | 25.750 | 24.720 | 25.140 | 23.941 | 6,437,600 |
| 2025-03-06 | 23.940 | 25.080 | 23.940 | 24.720 | 23.541 | 5,431,000 |
| 2025-03-05 | 23.700 | 24.440 | 23.420 | 24.130 | 22.770 | 5,632,400 |
| 2025-03-04 | 22.980 | 23.740 | 22.480 | 23.080 | 21.779 | 12,492,000 |
| 2025-03-03 | 24.900 | 24.900 | 23.150 | 23.330 | 22.015 | 7,806,100 |
| 2025-02-28 | 24.500 | 24.730 | 23.050 | 23.920 | 22.572 | 35,053,000 |
| 2025-02-27 | 25.420 | 25.510 | 25.040 | 25.090 | 23.676 | 4,727,900 |
| 2025-02-26 | 25.470 | 25.660 | 25.010 | 25.220 | 23.798 | 4,166,700 |
| 2025-02-25 | 25.400 | 25.810 | 25.190 | 25.510 | 24.072 | 5,947,200 |
| 2025-02-24 | 25.800 | 25.900 | 25.270 | 25.340 | 23.912 | 3,648,100 |
| 2025-02-21 | 26.750 | 26.860 | 25.680 | 25.760 | 24.308 | 5,590,600 |
| 2025-02-20 | 27.290 | 27.430 | 26.140 | 26.620 | 25.119 | 5,755,500 |
| 2025-02-19 | 26.760 | 27.260 | 26.620 | 27.130 | 25.601 | 4,815,800 |
| 2025-02-18 | 26.590 | 27.140 | 26.260 | 27.120 | 25.591 | 4,505,900 |
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.