Mosaic Co historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-14	26.600	26.780	26.380	26.510	25.016	3,089,400
2025-02-13	26.260	26.690	25.930	26.430	24.940	3,200,900
2025-02-12	26.600	26.980	25.340	26.140	24.666	7,169,900
2025-02-11	27.250	27.450	26.770	26.950	25.431	3,661,900
2025-02-10	27.160	27.540	26.710	27.430	25.884	3,747,600
2025-02-07	26.450	26.900	26.250	26.850	25.336	4,642,400
2025-02-06	28.010	28.120	26.350	26.490	24.997	6,560,500
2025-02-05	28.160	28.690	27.780	27.800	26.233	7,700,100
2025-02-04	27.500	28.400	27.400	28.210	26.620	3,692,200
2025-02-03	26.970	27.280	26.160	27.060	25.535	6,847,700
2025-01-31	28.510	28.550	27.690	27.890	26.318	3,159,500
2025-01-30	28.670	28.740	28.270	28.580	26.969	3,722,100
2025-01-29	28.210	28.830	28.140	28.680	27.063	3,630,900
2025-01-28	28.100	28.240	27.750	28.180	26.591	3,872,000
2025-01-27	28.500	28.590	27.880	27.990	26.412	3,659,300
2025-01-24	28.930	28.930	28.090	28.210	26.620	4,983,200
2025-01-23	27.720	28.850	27.640	28.800	27.176	4,814,300
2025-01-22	27.830	28.750	27.770	27.800	26.233	6,783,500
2025-01-21	26.950	27.170	26.610	27.110	25.582	4,686,400
2025-01-17	26.860	27.310	26.600	27.140	25.610	4,350,800
2025-01-16	26.910	26.980	26.560	26.720	25.214	4,254,200
2025-01-15	27.490	27.560	26.960	27.020	25.497	4,189,700
2025-01-14	26.830	27.160	26.560	27.140	25.610	4,728,300
2025-01-13	25.440	26.820	25.440	26.820	25.308	6,320,700
2025-01-10	24.750	25.080	24.080	24.830	23.430	4,432,700
2025-01-08	25.030	25.060	24.590	24.680	23.289	4,590,600
2025-01-07	25.450	25.590	25.120	25.250	23.827	4,964,900
2025-01-06	25.770	26.180	25.240	25.390	23.959	6,550,000
2025-01-03	24.440	25.590	24.430	25.150	23.732	6,858,000
2025-01-02	24.790	25.020	24.310	24.380	23.006	3,116,600
2024-12-31	24.200	24.780	24.170	24.580	23.194	4,551,500
2024-12-30	23.790	24.150	23.560	24.000	22.647	3,760,000
2024-12-27	24.080	24.220	23.650	23.870	22.524	2,922,100
2024-12-26	24.150	24.330	24.010	24.080	22.723	2,239,400
2024-12-24	24.210	24.360	23.940	24.270	22.902	1,457,900
2024-12-23	24.160	24.390	23.600	24.280	22.911	4,802,000
2024-12-20	23.870	24.370	23.840	24.070	22.713	8,033,700
2024-12-19	24.390	24.560	23.700	23.880	22.534	4,697,800
2024-12-18	25.300	25.630	24.240	24.280	22.911	4,187,600
2024-12-17	25.720	26.060	25.170	25.440	24.006	4,264,400
2024-12-16	26.470	26.530	25.830	25.840	24.383	4,009,800
2024-12-13	26.590	27.140	26.370	26.790	25.280	3,140,800
2024-12-12	26.700	26.870	26.330	26.660	25.157	3,671,200
2024-12-11	26.110	26.850	26.020	26.770	25.261	5,571,800
2024-12-10	25.900	26.250	25.340	25.820	24.364	4,383,400
2024-12-09	25.970	26.940	25.890	26.010	24.544	5,160,700
2024-12-06	25.730	25.910	25.330	25.580	24.138	3,238,300
2024-12-05	26.470	26.770	25.600	25.610	24.166	4,612,700
2024-12-04	27.710	27.840	26.580	26.720	25.016	3,423,100
2024-12-03	27.800	27.890	27.070	27.580	25.821	4,220,800
2024-12-02	26.550	27.780	26.410	27.580	25.821	7,008,300
2024-11-29	25.720	26.810	25.710	26.460	24.772	6,004,600
2024-11-27	25.490	25.980	25.400	25.730	24.089	4,165,300
2024-11-26	26.000	26.030	25.320	25.400	23.780	4,273,100
2024-11-25	26.110	26.440	26.010	26.230	24.557	6,762,100
2024-11-22	25.930	26.250	25.790	26.030	24.370	3,653,400
2024-11-21	25.550	26.140	25.480	26.050	24.388	4,545,200
2024-11-20	25.250	25.590	25.180	25.440	23.817	5,157,300
2024-11-19	25.500	25.780	25.380	25.390	23.770	3,299,400
2024-11-18	26.340	26.460	25.710	25.810	24.164	3,066,600

← NewerPage 8 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.