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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$23.01$35.785,487,000——
2020-12-30$22.16$34.462,851,900——
2020-12-29$21.68$33.712,714,000——
2020-12-28$21.61$33.602,550,000——
2020-12-24$21.96$34.151,071,600——
2020-12-23$22.09$34.353,981,400——
2020-12-22$21.87$34.016,804,200——
2020-12-21$23.14$35.983,673,400——
2020-12-18$23.39$36.3710,717,200——
2020-12-17$23.10$35.927,225,300——
2020-12-16$22.62$35.173,525,600——
2020-12-15$23.11$35.938,238,700——
2020-12-14$22.68$35.267,084,500——
2020-12-11$22.23$34.575,847,900——
2020-12-10$22.25$34.603,176,900——
2020-12-09$22.41$34.854,009,700——
2020-12-08$22.38$34.804,477,400——
2020-12-07$22.05$34.293,901,600——
2020-12-04$22.78$35.428,090,800——
2020-12-03$21.23$33.015,763,600——
2020-12-02$21.24$33.037,002,500——
2020-12-01$21.76$33.765,356,100——
2020-11-30$21.96$34.076,196,000——
2020-11-27$22.68$35.182,839,000——
2020-11-25$22.57$35.016,405,300——
2020-11-24$23.18$35.9613,236,000——
2020-11-23$20.54$31.864,288,600——
2020-11-20$19.61$30.423,137,400——
2020-11-19$19.58$30.373,470,500——
2020-11-18$19.19$29.774,556,900——
2020-11-17$18.96$29.413,595,000——
2020-11-16$18.78$29.134,179,800——
2020-11-13$18.02$27.952,746,600——
2020-11-12$17.36$26.933,661,600——
2020-11-11$17.65$27.384,275,400——
2020-11-10$17.62$27.334,805,500——
2020-11-09$17.00$26.377,867,000——
2020-11-06$16.89$26.204,318,700——
2020-11-05$17.17$26.648,219,300——
2020-11-04$16.75$25.988,883,900——
2020-11-03$17.19$26.6714,483,000——
2020-11-02$19.56$30.345,404,800——
2020-10-30$18.50$28.704,930,300——
2020-10-29$18.30$28.393,890,700——
2020-10-28$18.07$28.033,851,100——
2020-10-27$18.35$28.473,617,400——
2020-10-26$18.15$28.163,936,000——
2020-10-23$18.70$29.013,157,100——
2020-10-22$18.71$29.034,184,700——
2020-10-21$18.91$29.343,733,700——
2020-10-20$18.84$29.233,902,800——
2020-10-19$19.07$29.584,306,700——
2020-10-16$19.14$29.693,190,000——
2020-10-15$19.49$30.243,568,900——
2020-10-14$19.31$29.963,612,100——
2020-10-13$19.28$29.912,980,300——
2020-10-12$19.34$30.002,315,400——
2020-10-09$19.71$30.582,996,300——
2020-10-08$19.72$30.593,830,400——
2020-10-07$19.74$30.626,102,300——
2020-10-06$18.83$29.213,457,800——
2020-10-05$19.28$29.917,047,000——
2020-10-02$18.31$28.403,507,200——
2020-10-01$17.79$27.603,581,500——
2020-09-30$18.27$28.343,800,000——
2020-09-29$17.98$27.892,439,400——
2020-09-28$18.47$28.654,104,400——
2020-09-25$18.59$28.844,086,800——
2020-09-24$18.82$29.205,953,000——
2020-09-23$18.26$28.337,171,900——
2020-09-22$18.05$28.004,216,200——
2020-09-21$17.81$27.637,586,100——
2020-09-18$19.26$29.8818,798,500——
2020-09-17$19.26$29.888,280,700——
2020-09-16$18.10$28.084,477,700——
2020-09-15$18.03$27.973,664,000——
2020-09-14$18.13$28.133,329,100——
2020-09-11$18.31$28.403,549,300——
2020-09-10$17.72$27.492,722,200——
2020-09-09$17.97$27.883,551,300——
2020-09-08$17.49$27.134,636,100——
2020-09-04$18.53$28.753,852,700——
2020-09-03$18.48$28.673,469,000——
2020-09-02$18.89$29.303,874,300——
2020-09-01$18.70$28.933,879,800——
2020-08-31$18.23$28.203,348,300——
2020-08-28$18.91$29.263,670,700——
2020-08-27$18.42$28.503,017,800——
2020-08-26$18.47$28.583,582,000——
2020-08-25$18.34$28.383,678,000——
2020-08-24$18.50$28.623,877,000——
2020-08-21$17.49$27.063,072,800——
2020-08-20$17.81$27.562,384,100——
2020-08-19$17.93$27.743,102,200——
2020-08-18$18.28$28.283,805,600——
2020-08-17$17.85$27.624,091,800——
2020-08-14$17.83$27.594,312,900——
2020-08-13$17.46$27.014,939,600——
2020-08-12$17.41$26.945,023,200——
2020-08-11$17.64$27.296,319,400——
2020-08-10$18.40$28.479,951,400——
2020-08-07$17.19$26.608,039,300——
2020-08-06$16.14$24.974,537,800——
2020-08-05$16.31$25.239,646,900——
2020-08-04$15.53$24.0313,703,700——
2020-08-03$13.68$21.174,419,800——
2020-07-31$13.47$20.842,506,300——
2020-07-30$13.50$20.893,046,200——
2020-07-29$13.98$21.632,685,100——
2020-07-28$13.50$20.892,090,100——
2020-07-27$14.00$21.662,666,900——
2020-07-24$13.67$21.152,812,500——
2020-07-23$13.54$20.952,942,600——
2020-07-22$13.41$20.752,792,000——
2020-07-21$13.27$20.533,148,200——
2020-07-20$12.85$19.883,639,100——
2020-07-17$13.41$20.753,818,300——
2020-07-16$13.20$20.423,545,000——
2020-07-15$13.41$20.756,747,900——
2020-07-14$13.10$20.273,294,500——
2020-07-13$12.95$20.045,069,600——
2020-07-10$12.30$19.033,666,100——
2020-07-09$11.68$18.074,208,100——
2020-07-08$12.11$18.745,703,500——
2020-07-07$12.87$19.913,389,700——
2020-07-06$13.14$20.333,686,000——
2020-07-02$12.85$19.884,938,000——
2020-07-01$12.37$19.145,153,400——
2020-06-30$12.51$19.365,417,300——
2020-06-29$12.65$19.573,820,300——
2020-06-26$12.08$18.696,424,800——
2020-06-25$12.31$19.053,398,000——
2020-06-24$11.97$18.523,658,900——
2020-06-23$12.92$19.993,212,400——
2020-06-22$13.05$20.192,918,300——
2020-06-19$12.90$19.966,301,500——
2020-06-18$13.09$20.252,933,900——
2020-06-17$13.31$20.592,619,100——
2020-06-16$13.64$21.103,913,100——
2020-06-15$13.37$20.694,112,400——
2020-06-12$13.28$20.553,935,100——
2020-06-11$12.51$19.365,015,700——
2020-06-10$14.09$21.804,440,000——
2020-06-09$14.75$22.824,625,300——
2020-06-08$14.98$23.184,547,400——
2020-06-05$14.10$21.826,223,400——
2020-06-04$13.86$21.445,324,200——
2020-06-03$13.72$21.235,264,700——
2020-06-02$12.64$19.483,243,000——
2020-06-01$12.52$19.293,253,300——
2020-05-29$12.09$18.635,495,500——
2020-05-28$12.20$18.803,869,600——
2020-05-27$12.94$19.945,808,100——
2020-05-26$12.15$18.726,120,800——
2020-05-22$11.56$17.813,444,800——
2020-05-21$11.55$17.803,864,400——
2020-05-20$11.72$18.064,553,600——
2020-05-19$11.03$17.003,779,700——
2020-05-18$10.96$16.896,026,600——
2020-05-15$10.08$15.534,915,900——
2020-05-14$10.40$16.033,917,800——
2020-05-13$10.20$15.725,277,300——
2020-05-12$10.82$16.674,125,700——
2020-05-11$11.22$17.296,005,000——
2020-05-08$11.91$18.355,016,100——
2020-05-07$11.10$17.114,704,100——
2020-05-06$10.80$16.645,726,900——
2020-05-05$11.78$18.158,106,000——
2020-05-04$10.98$16.925,773,400——
2020-05-01$11.15$17.184,479,100——
2020-04-30$11.51$17.746,580,400——
2020-04-29$12.00$18.495,174,900——
2020-04-28$11.53$17.775,275,300——
2020-04-27$11.58$17.854,018,800——
2020-04-24$11.33$17.464,938,000——
2020-04-23$11.23$17.313,342,700——
2020-04-22$11.04$17.014,681,900——
2020-04-21$10.89$16.784,879,100——
2020-04-20$11.14$17.173,984,700——
2020-04-17$11.45$17.644,603,000——
2020-04-16$10.83$16.693,279,000——
2020-04-15$11.37$17.523,392,700——
2020-04-14$12.18$18.774,580,700——
2020-04-13$12.20$18.803,659,300——
2020-04-09$12.97$19.997,787,300——
2020-04-08$11.80$18.184,607,700——
2020-04-07$11.67$17.988,002,300——
2020-04-06$11.33$17.467,121,700——
2020-04-03$9.94$15.325,030,400——
2020-04-02$9.82$15.136,169,500——
2020-04-01$10.11$15.585,447,500——
2020-03-31$10.82$16.677,845,900——
2020-03-30$10.00$15.414,505,800——
2020-03-27$9.90$15.266,190,400——
2020-03-26$10.72$16.527,391,300——
2020-03-25$10.87$16.757,359,200——
2020-03-24$10.70$16.496,575,400——
2020-03-23$9.22$14.215,976,500——
2020-03-20$9.59$14.7810,596,100——
2020-03-19$8.22$12.679,692,700——
2020-03-18$7.01$10.8011,140,100——
2020-03-17$9.67$14.909,859,900——
2020-03-16$9.95$15.335,974,300——
2020-03-13$11.01$16.978,048,400——
2020-03-12$9.69$14.939,966,000——
2020-03-11$11.47$17.686,191,900——
2020-03-10$12.64$19.4810,123,100——
2020-03-09$11.92$18.3711,130,800——
2020-03-06$14.30$22.0412,326,700——
2020-03-05$16.19$24.955,986,500——
2020-03-04$17.09$26.344,980,000——
2020-03-03$17.01$26.146,850,700——
2020-03-02$17.66$27.136,259,700——
2020-02-28$17.03$26.1710,253,300——
2020-02-27$16.55$25.438,435,500——
2020-02-26$17.45$26.817,583,500——
2020-02-25$18.10$27.818,160,100——
2020-02-24$19.41$29.826,743,900——
2020-02-21$19.19$29.4910,289,100——
2020-02-20$18.47$28.3810,674,000——
2020-02-19$18.41$28.295,129,400——
2020-02-18$18.25$28.049,032,300——
2020-02-14$18.75$28.818,316,700——
2020-02-13$19.48$29.935,452,500——
2020-02-12$20.35$31.272,526,200——
2020-02-11$20.13$30.933,700,000——
2020-02-10$19.83$30.473,084,400——
2020-02-07$20.25$31.113,914,400——
2020-02-06$20.87$32.074,562,000——
2020-02-05$21.36$32.825,799,500——
2020-02-04$20.82$31.995,751,400——
2020-02-03$19.96$30.674,382,900——
2020-01-31$19.84$30.486,418,100——
2020-01-30$20.17$30.996,835,000——
2020-01-29$19.31$29.672,667,200——
2020-01-28$19.35$29.735,749,300——
2020-01-27$18.56$28.525,218,000——
2020-01-24$19.14$29.416,210,900——
2020-01-23$19.95$30.653,837,100——
2020-01-22$20.03$30.786,915,600——
2020-01-21$21.15$32.503,651,700——
2020-01-17$21.87$33.604,348,400——
2020-01-16$22.02$33.835,895,400——
2020-01-15$21.52$33.072,693,800——
2020-01-14$21.34$32.794,663,300——
2020-01-13$21.05$32.344,009,700——
2020-01-10$20.62$31.682,978,700——
2020-01-09$21.10$32.422,755,100——
2020-01-08$21.11$32.443,837,200——
2020-01-07$20.92$32.144,618,900——
2020-01-06$20.76$31.904,134,100——
2020-01-03$20.76$31.904,112,400——
2020-01-02$21.43$32.934,173,100——