Mosaic Co historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 19.020 | 19.120 | 18.580 | 18.820 | 18.820 | 9,442,100 |
| 2026-10-15 | 19.100 | 19.170 | 18.540 | 18.950 | 18.950 | 10,061,000 |
| 2026-10-14 | 19.020 | 19.400 | 18.880 | 19.010 | 19.010 | 8,700,200 |
| 2026-10-13 | 18.890 | 19.310 | 18.850 | 19.180 | 19.180 | 7,792,100 |
| 2026-10-12 | 18.810 | 19.000 | 18.410 | 18.850 | 18.850 | 10,987,800 |
| 2026-10-09 | 19.810 | 19.880 | 18.680 | 18.740 | 18.740 | 13,910,100 |
| 2026-10-08 | 19.800 | 20.150 | 19.630 | 19.730 | 19.730 | 13,096,300 |
| 2026-10-07 | 20.950 | 21.070 | 19.860 | 19.970 | 19.970 | 11,802,300 |
| 2026-10-06 | 21.300 | 21.500 | 20.850 | 20.940 | 20.940 | 7,207,300 |
| 2026-10-05 | 20.890 | 21.460 | 20.440 | 21.290 | 21.290 | 8,860,500 |
| 2026-10-02 | 21.640 | 22.010 | 21.060 | 21.070 | 21.070 | 7,821,200 |
| 2026-10-01 | 21.300 | 21.590 | 20.380 | 21.550 | 21.550 | 11,877,300 |
| 2026-09-30 | 22.610 | 22.850 | 21.530 | 21.650 | 21.650 | 7,848,000 |
| 2026-09-29 | 22.250 | 22.590 | 22.080 | 22.420 | 22.420 | 5,328,800 |
| 2026-09-28 | 22.760 | 22.760 | 22.150 | 22.250 | 22.250 | 6,946,400 |
| 2026-09-25 | 23.700 | 23.700 | 22.660 | 23.010 | 23.010 | 9,100,700 |
| 2026-09-24 | 24.300 | 24.430 | 23.180 | 23.690 | 23.690 | 9,221,100 |
| 2026-09-23 | 24.500 | 25.070 | 24.290 | 24.370 | 24.370 | 5,306,400 |
| 2026-09-22 | 24.090 | 24.990 | 23.850 | 24.730 | 24.730 | 6,173,184 |
| 2026-09-21 | 24.720 | 24.940 | 23.030 | 24.070 | 24.070 | 13,091,540 |
| 2026-09-18 | 25.360 | 25.360 | 24.460 | 24.480 | 24.480 | 11,772,300 |
| 2026-09-17 | 25.070 | 25.760 | 24.950 | 25.390 | 25.390 | 4,707,700 |
| 2026-09-16 | 25.400 | 25.400 | 24.350 | 24.790 | 24.790 | 7,644,000 |
| 2026-09-15 | 24.960 | 25.650 | 24.610 | 25.460 | 25.460 | 11,460,700 |
| 2026-09-14 | 24.810 | 25.160 | 24.470 | 25.050 | 25.050 | 8,999,200 |
| 2026-09-11 | 25.430 | 25.980 | 25.050 | 25.190 | 25.190 | 6,513,500 |
| 2026-09-10 | 25.970 | 26.500 | 25.400 | 25.400 | 25.400 | 7,802,800 |
| 2026-09-09 | 26.800 | 26.960 | 26.080 | 26.210 | 25.990 | 7,524,100 |
| 2026-09-08 | 26.150 | 26.890 | 26.020 | 26.530 | 26.307 | 10,580,300 |
| 2026-09-04 | 25.000 | 26.040 | 24.770 | 25.850 | 25.633 | 8,508,100 |
| 2026-09-03 | 26.120 | 26.310 | 25.150 | 25.490 | 25.276 | 7,034,600 |
| 2026-09-02 | 24.700 | 26.000 | 24.630 | 25.780 | 25.564 | 9,837,500 |
| 2026-09-01 | 23.940 | 25.210 | 23.420 | 24.780 | 24.572 | 9,024,800 |
| 2026-08-31 | 23.680 | 24.510 | 23.680 | 24.120 | 23.918 | 6,906,200 |
| 2026-08-28 | 23.950 | 24.290 | 23.330 | 23.600 | 23.402 | 5,385,000 |
| 2026-08-27 | 24.000 | 24.000 | 23.320 | 23.760 | 23.561 | 5,662,300 |
| 2026-08-26 | 24.840 | 25.200 | 24.140 | 24.160 | 23.957 | 7,950,500 |
| 2026-08-25 | 23.770 | 24.400 | 23.660 | 24.270 | 24.066 | 5,898,700 |
| 2026-08-24 | 24.620 | 25.180 | 23.590 | 24.000 | 23.799 | 8,719,600 |
| 2026-08-21 | 23.770 | 24.760 | 23.550 | 24.410 | 24.205 | 13,529,800 |
| 2026-08-20 | 22.460 | 23.450 | 22.310 | 23.350 | 23.154 | 12,618,800 |
| 2026-08-19 | 21.640 | 22.530 | 21.600 | 22.230 | 22.043 | 8,742,000 |
| 2026-08-18 | 21.230 | 21.430 | 21.050 | 21.140 | 20.963 | 5,862,900 |
| 2026-08-17 | 21.620 | 21.690 | 20.820 | 21.230 | 21.052 | 9,230,800 |
| 2026-08-14 | 21.740 | 22.020 | 21.530 | 21.610 | 21.429 | 6,031,000 |
| 2026-08-13 | 22.600 | 23.030 | 21.410 | 21.780 | 21.597 | 7,908,100 |
| 2026-08-12 | 23.070 | 23.070 | 22.350 | 22.600 | 22.410 | 5,957,800 |
| 2026-08-11 | 23.360 | 23.620 | 23.050 | 23.100 | 22.906 | 5,964,800 |
| 2026-08-10 | 22.880 | 23.480 | 22.430 | 23.470 | 23.273 | 5,977,300 |
| 2026-08-07 | 23.270 | 23.410 | 22.850 | 23.060 | 22.866 | 5,695,100 |
| 2026-08-06 | 23.000 | 23.950 | 22.440 | 23.460 | 23.263 | 8,337,200 |
| 2026-08-05 | 21.700 | 23.900 | 21.440 | 23.410 | 23.214 | 16,529,700 |
| 2026-08-04 | 21.900 | 22.750 | 21.710 | 22.710 | 22.519 | 6,729,800 |
| 2026-08-03 | 22.270 | 22.430 | 21.610 | 21.810 | 21.627 | 7,808,100 |
| 2026-07-31 | 22.650 | 22.980 | 22.070 | 22.120 | 21.934 | 11,169,800 |
| 2026-07-30 | 22.640 | 22.970 | 22.300 | 22.770 | 22.579 | 5,714,700 |
| 2026-07-29 | 22.980 | 23.150 | 22.310 | 22.620 | 22.430 | 6,934,200 |
| 2026-07-28 | 22.770 | 23.170 | 22.690 | 23.080 | 22.886 | 8,426,800 |
| 2026-07-27 | 22.420 | 22.730 | 22.020 | 22.340 | 22.153 | 6,903,400 |
| 2026-07-24 | 22.250 | 22.770 | 22.200 | 22.300 | 22.113 | 6,457,200 |
Page 1 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.