The Mosaic Company ( MOS) - Price History
Monthly price history for MOS (The Mosaic Company)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $23.32 | $23.32 |
| May 2026 | $23.90 | $23.90 |
| April 2026 | $23.04 | $23.27 |
| March 2026 | $25.24 | $25.50 |
| February 2026 | $27.33 | $27.84 |
| January 2026 | $27 | $27.50 |
| December 2025 | $23.65 | $24.09 |
| November 2025 | $23.82 | $24.49 |
| October 2025 | $26.70 | $27.45 |
| September 2025 | $33.73 | $34.68 |
| August 2025 | $32.27 | $33.40 |
| July 2025 | $34.79 | $36.01 |
| June 2025 | $35.24 | $36.48 |
| May 2025 | $34.71 | $36.14 |
| April 2025 | $29.20 | $30.40 |
| March 2025 | $25.94 | $27.01 |
| February 2025 | $22.76 | $23.92 |
| January 2025 | $26.54 | $27.89 |
| December 2024 | $23.39 | $24.58 |
| November 2024 | $24.98 | $26.46 |
| October 2024 | $25.26 | $26.76 |
| September 2024 | $25.28 | $26.78 |
| August 2024 | $26.77 | $28.57 |
| July 2024 | $27.89 | $29.77 |
| June 2024 | $27.08 | $28.90 |
| May 2024 | $28.77 | $30.93 |
| April 2024 | $29.20 | $31.39 |
| March 2024 | $30.19 | $32.46 |
| February 2024 | $28.79 | $31.16 |
| January 2024 | $28.37 | $30.71 |
| December 2023 | $33.01 | $35.73 |
| November 2023 | $32.97 | $35.89 |
| October 2023 | $29.84 | $32.48 |
| September 2023 | $32.70 | $35.60 |
| August 2023 | $35.51 | $38.85 |
| July 2023 | $37.25 | $40.76 |
| June 2023 | $31.99 | $35 |
| May 2023 | $29.21 | $31.96 |
| April 2023 | $38.93 | $42.85 |
| March 2023 | $41.68 | $45.88 |
| February 2023 | $47.89 | $53.19 |
| January 2023 | $44.60 | $49.54 |
| December 2022 | $39.50 | $43.87 |
| November 2022 | $46.19 | $51.30 |
| October 2022 | $48.25 | $53.75 |
| September 2022 | $43.38 | $48.33 |
| August 2022 | $48.36 | $53.87 |
| July 2022 | $47.15 | $52.66 |
| June 2022 | $42.28 | $47.23 |
| May 2022 | $55.96 | $62.65 |
| April 2022 | $55.75 | $62.42 |
| March 2022 | $59.40 | $66.50 |
| February 2022 | $46.73 | $52.43 |
| January 2022 | $35.60 | $39.95 |
| December 2021 | $35.02 | $39.29 |
| November 2021 | $30.43 | $34.22 |
| October 2021 | $36.97 | $41.57 |
| September 2021 | $31.76 | $35.72 |
| August 2021 | $28.55 | $32.18 |
| July 2021 | $27.71 | $31.23 |
| June 2021 | $28.31 | $31.91 |
| May 2021 | $32 | $36.14 |
| April 2021 | $31.15 | $35.18 |
| March 2021 | $27.99 | $31.61 |
| February 2021 | $25.99 | $29.40 |
| January 2021 | $22.95 | $25.96 |
| December 2020 | $20.34 | $23.01 |
| November 2020 | $19.37 | $21.96 |
| October 2020 | $16.32 | $18.50 |
| September 2020 | $16.11 | $18.27 |
| August 2020 | $16.04 | $18.23 |
| July 2020 | $11.85 | $13.47 |
| June 2020 | $11 | $12.51 |
| May 2020 | $10.59 | $12.09 |
| April 2020 | $10.08 | $11.51 |
| March 2020 | $9.48 | $10.82 |
| February 2020 | $14.88 | $17.03 |
| January 2020 | $17.33 | $19.84 |
| December 2019 | $18.90 | $21.64 |
| November 2019 | $16.60 | $19.05 |
| October 2019 | $17.32 | $19.88 |
| September 2019 | $17.86 | $20.50 |
| August 2019 | $15.98 | $18.39 |
| July 2019 | $21.88 | $25.19 |
| June 2019 | $21.74 | $25.03 |
| May 2019 | $18.61 | $21.47 |
| April 2019 | $22.63 | $26.11 |
| March 2019 | $23.67 | $27.31 |
| February 2019 | $27.08 | $31.27 |
| January 2019 | $27.96 | $32.28 |
| December 2018 | $25.30 | $29.21 |
| November 2018 | $31.16 | $36 |
| October 2018 | $26.78 | $30.94 |
| September 2018 | $28.11 | $32.48 |
| August 2018 | $27.04 | $31.27 |
| July 2018 | $26.04 | $30.11 |
| June 2018 | $24.26 | $28.05 |
| May 2018 | $23.75 | $27.49 |
| April 2018 | $23.28 | $26.95 |
| March 2018 | $20.98 | $24.28 |
| February 2018 | $22.74 | $26.32 |
| January 2018 | $23.57 | $27.30 |
| December 2017 | $22.15 | $25.66 |
| November 2017 | $20.94 | $24.29 |
| October 2017 | $19.26 | $22.34 |
| September 2017 | $18.62 | $21.59 |
| August 2017 | $17.10 | $19.98 |
| July 2017 | $20.66 | $24.14 |
| June 2017 | $19.54 | $22.83 |
| May 2017 | $19.36 | $22.63 |
| April 2017 | $22.89 | $26.93 |
| March 2017 | $24.80 | $29.18 |
| February 2017 | $26.51 | $31.19 |
| January 2017 | $26.43 | $31.37 |
| December 2016 | $24.72 | $29.33 |
| November 2016 | $23.93 | $28.40 |
| October 2016 | $19.63 | $23.53 |
| September 2016 | $20.40 | $24.46 |
| August 2016 | $24.84 | $30.07 |
| July 2016 | $22.31 | $27 |
| June 2016 | $21.63 | $26.18 |
| May 2016 | $20.84 | $25.23 |
| April 2016 | $22.87 | $27.99 |
| March 2016 | $22.06 | $27 |
| February 2016 | $21.55 | $26.65 |
| January 2016 | $19.49 | $24.10 |
| December 2015 | $22.31 | $27.59 |
| November 2015 | $25.37 | $31.64 |
| October 2015 | $27.09 | $33.79 |
| September 2015 | $24.94 | $31.11 |
| August 2015 | $32.51 | $40.83 |
| July 2015 | $34.19 | $42.94 |
| June 2015 | $37.31 | $46.85 |
| May 2015 | $36.29 | $45.85 |
| April 2015 | $34.82 | $44 |
| March 2015 | $36.46 | $46.06 |
| February 2015 | $41.96 | $53.26 |
| January 2015 | $38.36 | $48.69 |
| December 2014 | $35.96 | $45.65 |
| November 2014 | $35.86 | $45.77 |
| October 2014 | $34.71 | $44.31 |
| September 2014 | $34.79 | $44.41 |
| August 2014 | $37.22 | $47.76 |
| July 2014 | $35.93 | $46.11 |
| June 2014 | $38.53 | $49.45 |
| May 2014 | $38.76 | $49.99 |
| April 2014 | $38.80 | $50.04 |
| March 2014 | $38.77 | $50 |
| February 2014 | $37.69 | $48.86 |
| January 2014 | $34.45 | $44.66 |
| December 2013 | $36.46 | $47.27 |
| November 2013 | $36.76 | $47.90 |
| October 2013 | $35.18 | $45.85 |
| September 2013 | $33.01 | $43.02 |
| August 2013 | $31.96 | $41.65 |
| July 2013 | $31.53 | $41.09 |
| June 2013 | $41.10 | $53.81 |
| May 2013 | $46.45 | $60.82 |
| April 2013 | $47.04 | $61.59 |
| March 2013 | $45.34 | $59.61 |
| February 2013 | $44.53 | $58.54 |
| January 2013 | $46.40 | $61.25 |
| December 2012 | $42.90 | $56.63 |
| November 2012 | $40.95 | $54.06 |
| October 2012 | $39.65 | $52.34 |
| September 2012 | $43.43 | $57.61 |
| August 2012 | $43.66 | $57.91 |
| July 2012 | $43.81 | $58.11 |
| June 2012 | $41.11 | $54.76 |
| May 2012 | $35.79 | $47.68 |
| April 2012 | $39.56 | $52.82 |
| March 2012 | $41.41 | $55.29 |
| February 2012 | $43.25 | $57.75 |
| January 2012 | $41.92 | $55.97 |
| December 2011 | $37.73 | $50.43 |
| November 2011 | $39.48 | $52.76 |
| October 2011 | $43.78 | $58.56 |
| September 2011 | $36.61 | $48.97 |
| August 2011 | $53.18 | $71.13 |
| July 2011 | $52.83 | $70.72 |
| June 2011 | $50.60 | $67.73 |
| May 2011 | $52.93 | $70.85 |
| April 2011 | $55.92 | $74.86 |
| March 2011 | $58.79 | $78.75 |
| February 2011 | $64.09 | $85.85 |
| January 2011 | $60.46 | $81.04 |
| December 2010 | $56.97 | $76.36 |
| November 2010 | $50.46 | $67.63 |
| October 2010 | $54.55 | $73.16 |
| September 2010 | $43.81 | $58.76 |
| August 2010 | $43.74 | $58.66 |
| July 2010 | $35.49 | $47.65 |
| June 2010 | $29.03 | $38.98 |
| May 2010 | $34.39 | $46.17 |
| April 2010 | $38.05 | $51.14 |
| March 2010 | $45.22 | $60.77 |
| February 2010 | $43.45 | $58.39 |
| January 2010 | $39.78 | $53.51 |
| December 2009 | $44.40 | $59.73 |
| November 2009 | $40.48 | $54.45 |
| October 2009 | $33.81 | $46.73 |
| September 2009 | $34.78 | $48.07 |
| August 2009 | $35.07 | $48.47 |
| July 2009 | $37.70 | $52.15 |
| June 2009 | $32.02 | $44.30 |
| May 2009 | $39.54 | $54.70 |
| April 2009 | $29.20 | $40.45 |
| March 2009 | $30.31 | $41.98 |
| February 2009 | $31.08 | $43.05 |
| January 2009 | $25.72 | $35.67 |
| December 2008 | $24.95 | $34.60 |
| November 2008 | $21.88 | $30.35 |
| October 2008 | $28.38 | $39.41 |
| September 2008 | $48.98 | $68.02 |
| August 2008 | $76.85 | $106.74 |
| July 2008 | $91.55 | $127.21 |
| June 2008 | $104.14 | $144.70 |
| May 2008 | $90.19 | $125.32 |
| April 2008 | $88.17 | $122.51 |
| March 2008 | $73.84 | $102.60 |
| February 2008 | $80.10 | $111.30 |
| January 2008 | $65.44 | $90.93 |
| December 2007 | $67.90 | $94.34 |
| November 2007 | $49.77 | $69.15 |
| October 2007 | $50.23 | $69.80 |
| September 2007 | $38.52 | $53.52 |
| August 2007 | $30.24 | $42.02 |
| July 2007 | $27.03 | $37.56 |
| June 2007 | $28.08 | $39.02 |
| May 2007 | $25.28 | $35.13 |
| April 2007 | $21.23 | $29.50 |
| March 2007 | $19.19 | $26.66 |
| February 2007 | $18.31 | $25.44 |
| January 2007 | $14.34 | $19.92 |
| December 2006 | $15.37 | $21.36 |
| November 2006 | $15.33 | $21.30 |
| October 2006 | $13.47 | $18.72 |
| September 2006 | $12.16 | $16.90 |
| August 2006 | $11.69 | $16.24 |
| July 2006 | $11.29 | $15.69 |
| June 2006 | $11.26 | $15.65 |
| May 2006 | $11.20 | $15.56 |
| April 2006 | $10.80 | $15 |
| March 2006 | $10.33 | $14.35 |
| February 2006 | $11.44 | $15.90 |
| January 2006 | $11.13 | $15.46 |
| December 2005 | $10.53 | $14.63 |
| November 2005 | $9.74 | $13.54 |
| October 2005 | $9.50 | $13.20 |
| September 2005 | $11.53 | $16.02 |
| August 2005 | $11.62 | $16.15 |
| July 2005 | $12.52 | $17.40 |
| June 2005 | $11.20 | $15.56 |
| May 2005 | $9.41 | $13.08 |
| April 2005 | $9.25 | $12.85 |
| March 2005 | $12.28 | $17.06 |
| February 2005 | $11.85 | $16.46 |
| January 2005 | $11.88 | $16.50 |
| December 2004 | $11.74 | $16.32 |
| November 2004 | $12.51 | $17.38 |
| October 2004 | $10.82 | $15.04 |
| September 2004 | $12.52 | $17.39 |
| August 2004 | $11.47 | $15.94 |
| July 2004 | $9.82 | $13.65 |
| June 2004 | $9.64 | $13.40 |
| May 2004 | $8.96 | $12.45 |
| April 2004 | $9.05 | $12.57 |
| March 2004 | $10.29 | $14.30 |
| February 2004 | $8.13 | $11.30 |
| January 2004 | $8.14 | $11.31 |
| December 2003 | $7.15 | $9.93 |
| November 2003 | $5.23 | $7.27 |
| October 2003 | $5.03 | $6.99 |
| September 2003 | $4.61 | $6.41 |
| August 2003 | $5.62 | $7.83 |
| July 2003 | $5.25 | $7.31 |
| June 2003 | $4.82 | $6.71 |
| May 2003 | $6.26 | $8.74 |
| April 2003 | $6.49 | $9.06 |
| March 2003 | $6.89 | $9.62 |
| February 2003 | $6.29 | $8.81 |
| January 2003 | $6.98 | $9.77 |
| December 2002 | $7.62 | $10.67 |
| November 2002 | $9.30 | $13.05 |
| October 2002 | $7.84 | $11 |
| September 2002 | $8.59 | $12.05 |
| August 2002 | $9.42 | $13.24 |
| July 2002 | $7.72 | $10.85 |
| June 2002 | $8.90 | $12.50 |
| May 2002 | $9.97 | $14.02 |
| April 2002 | $8.96 | $12.60 |
| March 2002 | $10.48 | $14.75 |
| February 2002 | $9.44 | $13.30 |
| January 2002 | $9.62 | $13.55 |
| December 2001 | $9.23 | $13 |
| November 2001 | $8.33 | $11.75 |
| October 2001 | $7.62 | $10.75 |
| September 2001 | $6.38 | $9 |
| August 2001 | $8.37 | $11.81 |
| July 2001 | $8.01 | $11.30 |
| June 2001 | $7.23 | $10.20 |
| May 2001 | $7.85 | $11.09 |
| April 2001 | $8.49 | $12 |
| March 2001 | $8.70 | $12.30 |
| February 2001 | $9.72 | $13.75 |
| January 2001 | $11.18 | $15.82 |
| December 2000 | $11 | $15.56 |
| November 2000 | $8.34 | $11.88 |
| October 2000 | $9.09 | $12.94 |
| September 2000 | $10.18 | $14.50 |
| August 2000 | $10.26 | $14.69 |
| July 2000 | $9.65 | $13.81 |
| June 2000 | $9.09 | $13.02 |
| May 2000 | $10.68 | $15.38 |
| April 2000 | $10.73 | $15.44 |
| March 2000 | $10.20 | $14.69 |
| February 2000 | $9.32 | $13.50 |
| January 2000 | $11.31 | $16.38 |
| December 1999 | $11.31 | $16.38 |
| November 1999 | $11.07 | $16.12 |
| October 1999 | $8.76 | $12.75 |
| September 1999 | $10 | $14.56 |
| August 1999 | $10.89 | $15.94 |
| July 1999 | $12.47 | $18.25 |
| June 1999 | $11.87 | $17.38 |
| May 1999 | $14.25 | $20.94 |
| April 1999 | $17.02 | $25 |
| March 1999 | $13.91 | $20.44 |
| February 1999 | $13.52 | $19.94 |
| January 1999 | $12.33 | $18.19 |
| December 1998 | $14.49 | $21.38 |
| November 1998 | $15.45 | $22.88 |
| October 1998 | $17.56 | $26 |
| September 1998 | $13.08 | $19.38 |
| August 1998 | $12.36 | $18.38 |
| July 1998 | $17.20 | $25.56 |
| June 1998 | $20.26 | $30.12 |
| May 1998 | $21.80 | $32.50 |
| April 1998 | $24.15 | $36 |
| March 1998 | $25.54 | $38.06 |
| February 1998 | $25.56 | $38.19 |
| January 1998 | $21.59 | $32.25 |
| December 1997 | $21.92 | $32.75 |
| November 1997 | $21.09 | $31.50 |
| October 1997 | $22.50 | $33.69 |
| September 1997 | $23.54 | $35.25 |
| August 1997 | $23.45 | $35.19 |
| July 1997 | $21.03 | $31.56 |
| June 1997 | $23.32 | $35 |
| May 1997 | $26.02 | $39.12 |
| April 1997 | $24.44 | $36.75 |
| March 1997 | $24.02 | $36.12 |
| February 1997 | $23.14 | $34.88 |
| January 1997 | $25.29 | $38.12 |
| December 1996 | $25.96 | $39.12 |
| November 1996 | $23.91 | $36.12 |
| October 1996 | $24.82 | $37.50 |
| September 1996 | $25.90 | $39.12 |
| August 1996 | $28.41 | $43 |
| July 1996 | $26.10 | $39.50 |
| June 1996 | $24.86 | $37.62 |
| May 1996 | $24.15 | $36.62 |
| April 1996 | $24.31 | $36.88 |
| March 1996 | $24.06 | $36.50 |
| February 1996 | $27.14 | $41.25 |
| January 1996 | $24.76 | $37.62 |
| December 1995 | $26.81 | $40.75 |
| November 1995 | $25.40 | $77.38 |
| October 1995 | $22.98 | $70 |
| September 1995 | $20.81 | $63.38 |
| August 1995 | $20.73 | $63.25 |
| July 1995 | $19.75 | $60.25 |
| June 1995 | $17.74 | $54.12 |
| May 1995 | $14.72 | $45 |
| April 1995 | $16.07 | $49.12 |
| March 1995 | $16.20 | $49.50 |
| February 1995 | $15.26 | $46.75 |
| January 1995 | $14.90 | $45.62 |
| December 1994 | $14.28 | $43.75 |
| November 1994 | $12.38 | $38 |
| October 1994 | $13.84 | $42.50 |
| September 1994 | $14.50 | $44.50 |
| August 1994 | $13.07 | $40.12 |
| July 1994 | $12.70 | $39 |
| June 1994 | $11.28 | $34.62 |
| May 1994 | $11.20 | $34.38 |
| April 1994 | $12.05 | $37 |
| March 1994 | $12.87 | $39.50 |
| February 1994 | $14.98 | $46 |
| January 1994 | $14.21 | $43.62 |
| December 1993 | $14.78 | $45.38 |
| November 1993 | $12.50 | $38.38 |
| October 1993 | $11.85 | $36.38 |
| September 1993 | $11.16 | $34.25 |
| August 1993 | $9.28 | $28.50 |
| July 1993 | $9.73 | $29.88 |
| June 1993 | $9.57 | $29.38 |
| May 1993 | $10.26 | $31.50 |
| April 1993 | $11.48 | $35.25 |
| March 1993 | $10.46 | $32.12 |
| February 1993 | $12.25 | $37.88 |
| January 1993 | $14.03 | $43.38 |
| December 1992 | $13.78 | $42.62 |
| November 1992 | $12.21 | $38 |
| October 1992 | $13.89 | $43.25 |
| September 1992 | $13.41 | $41.75 |
| August 1992 | $13.85 | $43.38 |
| July 1992 | $14.41 | $45.12 |
| June 1992 | $13.69 | $42.88 |
| May 1992 | $14.60 | $46 |
| April 1992 | $15.83 | $49.88 |
| March 1992 | $17.14 | $54 |
| February 1992 | $19.91 | $63 |
| January 1992 | $19.87 | $62.88 |
| December 1991 | $17.93 | $56.75 |
| November 1991 | $15.48 | $49.25 |
| October 1991 | $14.93 | $47.50 |
| September 1991 | $17.17 | $54.62 |
| August 1991 | $17.16 | $54.88 |
| July 1991 | $16.03 | $51.25 |
| June 1991 | $14.43 | $46.12 |
| May 1991 | $12.90 | $41.50 |
| April 1991 | $12.86 | $41.38 |
| March 1991 | $13.48 | $43.38 |
| February 1991 | $11.85 | $38.38 |
| January 1991 | $11.81 | $38.25 |
| December 1990 | $10.77 | $34.88 |
| November 1990 | $10.65 | $34.75 |
| October 1990 | $10.57 | $34.50 |
| September 1990 | $10.26 | $33.50 |
| August 1990 | $9.80 | $32.25 |
| July 1990 | $10.79 | $35.50 |
| June 1990 | $10.67 | $35.12 |
| May 1990 | $9.95 | $33 |
| April 1990 | $9.38 | $31.12 |
| March 1990 | $10.47 | $34.75 |
| February 1990 | $10.92 | $36.50 |
| January 1990 | $10.17 | $34 |
| December 1989 | $10.10 | $33.75 |
| November 1989 | $9.35 | $31.50 |
| October 1989 | $9.57 | $32.25 |
| September 1989 | $10.64 | $35.88 |
| August 1989 | $11.42 | $38.75 |
| July 1989 | $10.20 | $34.62 |
| June 1989 | $9.87 | $33.50 |
| May 1989 | $10.82 | $37 |
| April 1989 | $12.21 | $41.75 |
| March 1989 | $13.38 | $45.75 |
| February 1989 | $13.71 | $47.12 |
| January 1989 | $14.14 | $48.62 |
| December 1988 | $12.83 | $44.12 |
| November 1988 | $11.74 | $40.62 |
| October 1988 | $12.14 | $42 |
| September 1988 | $10.81 | $37.38 |
| August 1988 | $11.75 | $40.88 |
| July 1988 | $10.74 | $37.38 |
| June 1988 | $11.32 | $39.38 |
| May 1988 | $8.24 | $28.88 |
| April 1988 | $8.42 | $29.50 |
| March 1988 | $8.60 | $30.12 |
| February 1988 | $8.59 | $30.25 |
| January 1988 | $6.96 | $24.50 |
MOS
List: Challengers
Price: $23.32
52 week price:
Dividend Yield: 3.88%
5-year range yield:
Forward Dividend Yield: 3.77%
Payout Ratio: 112.00%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: 0.14 USD
P/E Ratio: 155.43
Exchange: NYQ
Sector: Basic Materials
Industry: Agricultural Inputs
Country: United States
Volume: 2.9 million
Ebitda: 382.7 millionMarket Capitalization: 6.9 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 30.00%
DGR5: 30.00%
DGR10: 21.06%