NYSE:MOS | Historical Stock Price | MOSAIC CO

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1988-01-26 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$6.30$12.48$24.73$49.01$97.12$192.451988-01-262026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$21.64$33.252,509,800——
2019-12-30$21.03$32.312,756,900——
2019-12-27$21.22$32.602,173,800——
2019-12-26$21.66$33.282,458,100——
2019-12-24$21.45$32.961,922,800——
2019-12-23$21.54$33.105,231,800——
2019-12-20$21.71$33.3612,626,600——
2019-12-19$20.60$31.655,663,100——
2019-12-18$20.86$32.058,927,700——
2019-12-17$20.15$30.967,706,300——
2019-12-16$19.48$29.935,078,700——
2019-12-13$18.63$28.634,928,000——
2019-12-12$18.96$29.135,305,700——
2019-12-11$18.22$28.003,001,700——
2019-12-10$18.25$28.043,289,700——
2019-12-09$18.74$28.794,554,600——
2019-12-06$19.08$29.323,907,900——
2019-12-05$18.55$28.503,047,300——
2019-12-04$18.37$28.234,374,000——
2019-12-03$18.43$28.243,335,800——
2019-12-02$18.99$29.104,565,900——
2019-11-29$19.05$29.191,774,600——
2019-11-27$19.00$29.113,043,400——
2019-11-26$18.75$28.735,914,500——
2019-11-25$18.64$28.564,147,900——
2019-11-22$18.16$27.832,914,800——
2019-11-21$18.02$27.613,401,800——
2019-11-20$18.13$27.784,139,900——
2019-11-19$18.81$28.823,343,300——
2019-11-18$18.95$29.044,714,800——
2019-11-15$19.75$30.263,528,600——
2019-11-14$20.29$31.095,459,500——
2019-11-13$19.68$30.166,395,600——
2019-11-12$20.93$32.073,986,100——
2019-11-11$20.93$32.073,492,600——
2019-11-08$20.81$31.893,992,500——
2019-11-07$20.74$31.784,791,600——
2019-11-06$20.68$31.695,127,000——
2019-11-05$21.65$33.188,861,300——
2019-11-04$21.34$32.706,134,200——
2019-11-01$20.66$31.665,366,400——
2019-10-31$19.88$30.463,132,100——
2019-10-30$20.18$30.922,158,800——
2019-10-29$20.61$31.583,377,800——
2019-10-28$20.58$31.541,990,200——
2019-10-25$20.54$31.473,432,800——
2019-10-24$19.92$30.523,338,700——
2019-10-23$20.17$30.913,319,800——
2019-10-22$19.68$30.162,950,300——
2019-10-21$19.47$29.833,029,400——
2019-10-18$19.55$29.962,810,300——
2019-10-17$19.64$30.102,481,100——
2019-10-16$20.06$30.742,647,500——
2019-10-15$20.17$30.913,051,400——
2019-10-14$20.06$30.743,159,400——
2019-10-11$20.72$31.754,795,400——
2019-10-10$19.34$29.645,489,000——
2019-10-09$18.82$28.844,902,400——
2019-10-08$18.55$28.437,273,600——
2019-10-07$19.20$29.426,486,700——
2019-10-04$19.39$29.714,309,900——
2019-10-03$19.73$30.234,360,300——
2019-10-02$20.07$30.753,931,000——
2019-10-01$20.21$30.974,312,700——
2019-09-30$20.50$31.413,342,800——
2019-09-27$20.26$31.053,160,500——
2019-09-26$19.95$30.572,931,100——
2019-09-25$20.55$31.493,923,500——
2019-09-24$20.05$30.726,331,400——
2019-09-23$20.89$32.014,782,200——
2019-09-20$20.69$31.706,185,700——
2019-09-19$20.99$32.166,100,100——
2019-09-18$21.57$33.056,366,900——
2019-09-17$21.81$33.426,825,900——
2019-09-16$22.97$35.204,481,200——
2019-09-13$22.65$34.715,689,400——
2019-09-12$21.98$33.685,719,200——
2019-09-11$21.99$33.707,976,200——
2019-09-10$21.38$32.767,733,200——
2019-09-09$20.18$30.924,864,400——
2019-09-06$19.54$29.943,869,600——
2019-09-05$19.38$29.704,914,600——
2019-09-04$18.16$27.832,863,200——
2019-09-03$17.92$27.384,012,500——
2019-08-30$18.39$28.104,491,600——
2019-08-29$18.37$28.074,350,300——
2019-08-28$17.86$27.295,239,400——
2019-08-27$17.66$26.994,635,300——
2019-08-26$17.96$27.449,935,600——
2019-08-23$18.01$27.527,547,900——
2019-08-22$19.07$29.144,175,100——
2019-08-21$19.07$29.143,748,300——
2019-08-20$19.37$29.603,882,200——
2019-08-19$19.98$30.532,585,200——
2019-08-16$19.74$30.163,418,000——
2019-08-15$19.29$29.484,654,300——
2019-08-14$19.64$30.016,030,600——
2019-08-13$20.61$31.497,321,300——
2019-08-12$20.76$31.725,468,100——
2019-08-09$22.60$34.534,796,100——
2019-08-08$23.07$35.257,636,000——
2019-08-07$22.72$34.7210,329,200——
2019-08-06$22.02$33.6522,442,100——
2019-08-05$23.60$36.065,054,900——
2019-08-02$24.39$37.273,494,700——
2019-08-01$25.08$38.327,452,200——
2019-07-31$25.19$38.495,213,400——
2019-07-30$25.25$38.585,194,900——
2019-07-29$23.84$36.432,264,600——
2019-07-26$24.31$37.152,547,200——
2019-07-25$24.25$37.062,459,300——
2019-07-24$24.83$37.943,205,400——
2019-07-23$24.79$37.883,344,600——
2019-07-22$24.25$37.061,933,500——
2019-07-19$24.22$37.012,816,700——
2019-07-18$23.83$36.412,557,700——
2019-07-17$23.86$36.466,008,600——
2019-07-16$23.71$36.235,458,300——
2019-07-15$23.37$35.713,499,500——
2019-07-12$23.00$35.153,963,100——
2019-07-11$22.49$34.374,930,300——
2019-07-10$23.08$35.273,058,900——
2019-07-09$23.33$35.656,177,100——
2019-07-08$24.05$36.754,742,700——
2019-07-05$24.80$37.902,737,900——
2019-07-03$24.76$37.841,897,400——
2019-07-02$24.65$37.676,404,400——
2019-07-01$25.27$38.619,980,100——
2019-06-28$25.03$38.258,098,800——
2019-06-27$24.39$37.276,800,200——
2019-06-26$24.14$36.897,814,000——
2019-06-25$24.16$36.928,235,800——
2019-06-24$23.43$35.802,913,900——
2019-06-21$23.42$35.795,626,700——
2019-06-20$23.63$36.113,100,400——
2019-06-19$23.47$35.865,442,600——
2019-06-18$24.06$36.7711,039,100——
2019-06-17$23.28$35.577,113,300——
2019-06-14$22.36$34.174,258,700——
2019-06-13$22.84$34.903,492,500——
2019-06-12$22.66$34.634,503,100——
2019-06-11$22.39$34.215,146,600——
2019-06-10$22.25$34.006,420,400——
2019-06-07$22.15$33.854,246,800——
2019-06-06$22.46$34.325,728,200——
2019-06-05$22.25$34.005,731,800——
2019-06-04$22.72$34.646,081,500——
2019-06-03$22.03$33.596,022,200——
2019-05-31$21.47$32.745,974,500——
2019-05-30$21.27$32.432,766,800——
2019-05-29$21.40$32.634,211,400——
2019-05-28$21.32$32.515,713,800——
2019-05-24$21.60$32.933,136,400——
2019-05-23$21.62$32.963,101,800——
2019-05-22$22.34$34.063,252,000——
2019-05-21$22.85$34.842,951,300——
2019-05-20$22.48$34.283,738,100——
2019-05-17$22.80$34.763,609,800——
2019-05-16$23.16$35.3110,722,700——
2019-05-15$22.82$34.793,957,300——
2019-05-14$22.81$34.784,639,100——
2019-05-13$22.91$34.933,807,600——
2019-05-10$23.90$36.446,097,300——
2019-05-09$23.65$36.065,498,700——
2019-05-08$23.93$36.498,424,700——
2019-05-07$23.25$35.4511,184,800——
2019-05-06$25.27$38.533,760,300——
2019-05-03$25.62$39.063,412,600——
2019-05-02$25.25$38.504,500,500——
2019-05-01$25.81$39.352,875,000——
2019-04-30$26.11$39.813,478,800——
2019-04-29$26.13$39.845,078,000——
2019-04-26$26.18$39.928,929,200——
2019-04-25$26.05$39.724,825,500——
2019-04-24$26.32$40.135,112,600——
2019-04-23$26.83$40.914,685,900——
2019-04-22$27.16$41.413,243,300——
2019-04-18$27.07$41.273,989,200——
2019-04-17$26.90$41.013,801,600——
2019-04-16$26.84$40.923,146,400——
2019-04-15$26.63$40.603,459,800——
2019-04-12$26.80$40.866,289,200——
2019-04-11$27.00$41.172,770,500——
2019-04-10$27.36$41.724,568,500——
2019-04-09$27.44$41.842,449,400——
2019-04-08$27.85$42.462,275,800——
2019-04-05$27.92$42.573,509,000——
2019-04-04$27.72$42.262,294,700——
2019-04-03$27.36$41.723,661,300——
2019-04-02$27.51$41.942,925,800——
2019-04-01$27.84$42.453,181,600——
2019-03-29$27.31$41.643,913,200——
2019-03-28$27.17$41.435,906,700——
2019-03-27$26.60$40.563,874,800——
2019-03-26$26.42$40.286,458,800——
2019-03-25$26.93$41.062,494,300——
2019-03-22$26.85$40.943,796,400——
2019-03-21$28.30$43.153,122,100——
2019-03-20$28.18$42.973,261,000——
2019-03-19$28.55$43.532,885,300——
2019-03-18$28.64$43.673,341,900——
2019-03-15$28.71$43.776,043,600——
2019-03-14$28.38$43.273,686,700——
2019-03-13$28.75$43.843,813,400——
2019-03-12$28.67$43.713,499,200——
2019-03-11$28.71$43.774,026,300——
2019-03-08$28.02$42.725,647,100——
2019-03-07$27.92$42.577,962,600——
2019-03-06$29.23$44.574,113,300——
2019-03-05$29.89$45.546,366,800——
2019-03-04$30.82$46.955,028,700——
2019-03-01$31.00$47.234,901,700——
2019-02-28$31.27$47.645,143,300——
2019-02-27$32.17$49.016,092,800——
2019-02-26$31.44$47.9010,162,200——
2019-02-25$32.77$49.925,904,200——
2019-02-22$32.30$49.214,813,600——
2019-02-21$33.17$50.533,452,700——
2019-02-20$33.48$51.003,961,500——
2019-02-19$32.28$49.183,519,400——
2019-02-15$32.11$48.924,556,800——
2019-02-14$31.94$48.663,144,600——
2019-02-13$32.06$48.843,979,500——
2019-02-12$31.89$48.584,936,400——
2019-02-11$30.92$47.104,371,600——
2019-02-08$31.19$47.524,450,400——
2019-02-07$31.40$47.844,198,600——
2019-02-06$32.46$49.452,814,800——
2019-02-05$32.20$49.053,108,100——
2019-02-04$31.95$48.674,630,500——
2019-02-01$32.60$49.662,867,700——
2019-01-31$32.28$49.182,801,800——
2019-01-30$31.91$48.611,844,700——
2019-01-29$31.78$48.413,083,500——
2019-01-28$31.59$48.133,836,500——
2019-01-25$31.89$48.583,355,700——
2019-01-24$31.01$47.242,637,500——
2019-01-23$31.16$47.473,463,100——
2019-01-22$30.97$47.184,191,300——
2019-01-18$32.20$49.053,763,300——
2019-01-17$31.96$48.692,285,500——
2019-01-16$31.49$47.972,526,200——
2019-01-15$31.40$47.842,271,800——
2019-01-14$31.38$47.812,572,700——
2019-01-11$31.64$48.203,577,800——
2019-01-10$31.57$48.092,534,100——
2019-01-09$31.35$47.763,049,100——
2019-01-08$31.36$47.773,121,600——
2019-01-07$30.62$46.653,211,400——
2019-01-04$30.39$46.304,019,500——
2019-01-03$28.45$43.344,278,600——
2019-01-02$29.18$44.453,792,300——