Mosaic Company (The) - Price History
Monthly price history for MOS (Mosaic Company (The))
| Date | Adjusted price | Real price |
|---|---|---|
| April 2024 | $30.94 | $30.94 |
| March 2024 | $32.46 | $32.46 |
| February 2024 | $30.95 | $31.16 |
| January 2024 | $30.50 | $30.71 |
| December 2023 | $35.49 | $35.73 |
| November 2023 | $35.45 | $35.89 |
| October 2023 | $32.08 | $32.48 |
| September 2023 | $35.16 | $35.60 |
| August 2023 | $38.18 | $38.85 |
| July 2023 | $40.05 | $40.76 |
| June 2023 | $34.39 | $35 |
| May 2023 | $31.40 | $31.96 |
| April 2023 | $41.85 | $42.85 |
| March 2023 | $44.81 | $45.88 |
| February 2023 | $51.49 | $53.19 |
| January 2023 | $47.95 | $49.54 |
| December 2022 | $42.46 | $43.87 |
| November 2022 | $49.66 | $51.30 |
| October 2022 | $51.88 | $53.75 |
| September 2022 | $46.64 | $48.33 |
| August 2022 | $51.99 | $53.87 |
| July 2022 | $50.69 | $52.66 |
| June 2022 | $45.46 | $47.23 |
| May 2022 | $60.16 | $62.65 |
| April 2022 | $59.94 | $62.42 |
| March 2022 | $63.86 | $66.50 |
| February 2022 | $50.24 | $52.43 |
| January 2022 | $38.28 | $39.95 |
| December 2021 | $37.65 | $39.29 |
| November 2021 | $32.72 | $34.22 |
| October 2021 | $39.75 | $41.57 |
| September 2021 | $34.15 | $35.72 |
| August 2021 | $30.70 | $32.18 |
| July 2021 | $29.79 | $31.23 |
| June 2021 | $30.44 | $31.91 |
| May 2021 | $34.41 | $36.14 |
| April 2021 | $33.49 | $35.18 |
| March 2021 | $30.09 | $31.61 |
| February 2021 | $27.94 | $29.40 |
| January 2021 | $24.68 | $25.96 |
| December 2020 | $21.87 | $23.01 |
| November 2020 | $20.83 | $21.96 |
| October 2020 | $17.54 | $18.50 |
| September 2020 | $17.33 | $18.27 |
| August 2020 | $17.24 | $18.23 |
| July 2020 | $12.74 | $13.47 |
| June 2020 | $11.83 | $12.51 |
| May 2020 | $11.39 | $12.09 |
| April 2020 | $10.84 | $11.51 |
| March 2020 | $10.19 | $10.82 |
| February 2020 | $16 | $17.03 |
| January 2020 | $18.64 | $19.84 |
| December 2019 | $20.33 | $21.64 |
| November 2019 | $17.85 | $19.05 |
| October 2019 | $18.62 | $19.88 |
| September 2019 | $19.20 | $20.50 |
| August 2019 | $17.18 | $18.39 |
| July 2019 | $23.53 | $25.19 |
| June 2019 | $23.38 | $25.03 |
| May 2019 | $20.01 | $21.47 |
| April 2019 | $24.34 | $26.11 |
| March 2019 | $25.46 | $27.31 |
| February 2019 | $29.12 | $31.27 |
| January 2019 | $30.07 | $32.28 |
| December 2018 | $27.21 | $29.21 |
| November 2018 | $33.51 | $36 |
| October 2018 | $28.80 | $30.94 |
| September 2018 | $30.23 | $32.48 |
| August 2018 | $29.08 | $31.27 |
| July 2018 | $28 | $30.11 |
| June 2018 | $26.09 | $28.05 |
| May 2018 | $25.54 | $27.49 |
| April 2018 | $25.04 | $26.95 |
| March 2018 | $22.56 | $24.28 |
| February 2018 | $24.46 | $26.32 |
| January 2018 | $25.34 | $27.30 |
| December 2017 | $23.82 | $25.66 |
| November 2017 | $22.52 | $24.29 |
| October 2017 | $20.72 | $22.34 |
| September 2017 | $20.02 | $21.59 |
| August 2017 | $18.39 | $19.98 |
| July 2017 | $22.21 | $24.14 |
| June 2017 | $21.01 | $22.83 |
| May 2017 | $20.82 | $22.63 |
| April 2017 | $24.62 | $26.93 |
| March 2017 | $26.68 | $29.18 |
| February 2017 | $28.52 | $31.19 |
| January 2017 | $28.43 | $31.37 |
| December 2016 | $26.58 | $29.33 |
| November 2016 | $25.74 | $28.40 |
| October 2016 | $21.11 | $23.53 |
| September 2016 | $21.95 | $24.46 |
| August 2016 | $26.72 | $30.07 |
| July 2016 | $23.99 | $27 |
| June 2016 | $23.26 | $26.18 |
| May 2016 | $22.42 | $25.23 |
| April 2016 | $24.60 | $27.99 |
| March 2016 | $23.73 | $27 |
| February 2016 | $23.19 | $26.65 |
| January 2016 | $20.97 | $24.10 |
| December 2015 | $24 | $27.59 |
| November 2015 | $27.29 | $31.64 |
| October 2015 | $29.14 | $33.79 |
| September 2015 | $26.83 | $31.11 |
| August 2015 | $34.98 | $40.83 |
| July 2015 | $36.79 | $42.94 |
| June 2015 | $40.14 | $46.85 |
| May 2015 | $39.04 | $45.85 |
| April 2015 | $37.47 | $44 |
| March 2015 | $39.22 | $46.06 |
| February 2015 | $45.14 | $53.26 |
| January 2015 | $41.27 | $48.69 |
| December 2014 | $38.69 | $45.65 |
| November 2014 | $38.58 | $45.77 |
| October 2014 | $37.35 | $44.31 |
| September 2014 | $37.43 | $44.41 |
| August 2014 | $40.04 | $47.76 |
| July 2014 | $38.66 | $46.11 |
| June 2014 | $41.46 | $49.45 |
| May 2014 | $41.70 | $49.99 |
| April 2014 | $41.75 | $50.04 |
| March 2014 | $41.71 | $50 |
| February 2014 | $40.56 | $48.86 |
| January 2014 | $37.07 | $44.66 |
| December 2013 | $39.24 | $47.27 |
| November 2013 | $39.55 | $47.90 |
| October 2013 | $37.86 | $45.85 |
| September 2013 | $35.52 | $43.02 |
| August 2013 | $34.39 | $41.65 |
| July 2013 | $33.93 | $41.09 |
| June 2013 | $44.22 | $53.81 |
| May 2013 | $49.98 | $60.82 |
| April 2013 | $50.62 | $61.59 |
| March 2013 | $48.79 | $59.61 |
| February 2013 | $47.92 | $58.54 |
| January 2013 | $49.93 | $61.25 |
| December 2012 | $46.16 | $56.63 |
| November 2012 | $44.07 | $54.06 |
| October 2012 | $42.67 | $52.34 |
| September 2012 | $46.74 | $57.61 |
| August 2012 | $46.98 | $57.91 |
| July 2012 | $47.14 | $58.11 |
| June 2012 | $44.24 | $54.76 |
| May 2012 | $38.52 | $47.68 |
| April 2012 | $42.57 | $52.82 |
| March 2012 | $44.56 | $55.29 |
| February 2012 | $46.54 | $57.75 |
| January 2012 | $45.11 | $55.97 |
| December 2011 | $40.61 | $50.43 |
| November 2011 | $42.48 | $52.76 |
| October 2011 | $47.11 | $58.56 |
| September 2011 | $39.40 | $48.97 |
| August 2011 | $57.23 | $71.13 |
| July 2011 | $56.86 | $70.72 |
| June 2011 | $54.45 | $67.73 |
| May 2011 | $56.96 | $70.85 |
| April 2011 | $60.19 | $74.86 |
| March 2011 | $63.27 | $78.75 |
| February 2011 | $68.98 | $85.85 |
| January 2011 | $65.07 | $81.04 |
| December 2010 | $61.31 | $76.36 |
| November 2010 | $54.30 | $67.63 |
| October 2010 | $58.70 | $73.16 |
| September 2010 | $47.15 | $58.76 |
| August 2010 | $47.07 | $58.66 |
| July 2010 | $38.20 | $47.65 |
| June 2010 | $31.24 | $38.98 |
| May 2010 | $37.01 | $46.17 |
| April 2010 | $40.95 | $51.14 |
| March 2010 | $48.66 | $60.77 |
| February 2010 | $46.76 | $58.39 |
| January 2010 | $42.81 | $53.51 |
| December 2009 | $47.79 | $59.73 |
| November 2009 | $43.56 | $54.45 |
| October 2009 | $36.38 | $46.73 |
| September 2009 | $37.43 | $48.07 |
| August 2009 | $37.74 | $48.47 |
| July 2009 | $40.57 | $52.15 |
| June 2009 | $34.46 | $44.30 |
| May 2009 | $42.55 | $54.70 |
| April 2009 | $31.43 | $40.45 |
| March 2009 | $32.62 | $41.98 |
| February 2009 | $33.45 | $43.05 |
| January 2009 | $27.68 | $35.67 |
| December 2008 | $26.85 | $34.60 |
| November 2008 | $23.55 | $30.35 |
| October 2008 | $30.54 | $39.41 |
| September 2008 | $52.71 | $68.02 |
| August 2008 | $82.71 | $106.74 |
| July 2008 | $98.53 | $127.21 |
| June 2008 | $112.07 | $144.70 |
| May 2008 | $97.06 | $125.32 |
| April 2008 | $94.89 | $122.51 |
| March 2008 | $79.47 | $102.60 |
| February 2008 | $86.20 | $111.30 |
| January 2008 | $70.43 | $90.93 |
| December 2007 | $73.07 | $94.34 |
| November 2007 | $53.56 | $69.15 |
| October 2007 | $54.06 | $69.80 |
| September 2007 | $41.45 | $53.52 |
| August 2007 | $32.54 | $42.02 |
| July 2007 | $29.09 | $37.56 |
| June 2007 | $30.22 | $39.02 |
| May 2007 | $27.21 | $35.13 |
| April 2007 | $22.85 | $29.50 |
| March 2007 | $20.65 | $26.66 |
| February 2007 | $19.70 | $25.44 |
| January 2007 | $15.43 | $19.92 |
| December 2006 | $16.54 | $21.36 |
| November 2006 | $16.50 | $21.30 |
| October 2006 | $14.50 | $18.72 |
| September 2006 | $13.09 | $16.90 |
| August 2006 | $12.58 | $16.24 |
| July 2006 | $12.15 | $15.69 |
| June 2006 | $12.12 | $15.65 |
| May 2006 | $12.05 | $15.56 |
| April 2006 | $11.62 | $15 |
| March 2006 | $11.11 | $14.35 |
| February 2006 | $12.32 | $15.90 |
| January 2006 | $11.97 | $15.46 |
| December 2005 | $11.33 | $14.63 |
| November 2005 | $10.49 | $13.54 |
| October 2005 | $10.22 | $13.20 |
| September 2005 | $12.41 | $16.02 |
| August 2005 | $12.51 | $16.15 |
| July 2005 | $13.48 | $17.40 |
| June 2005 | $12.05 | $15.56 |
| May 2005 | $10.13 | $13.08 |
| April 2005 | $9.95 | $12.85 |
| March 2005 | $13.21 | $17.06 |
| February 2005 | $12.75 | $16.46 |
| January 2005 | $12.78 | $16.50 |
| December 2004 | $12.64 | $16.32 |
| November 2004 | $13.46 | $17.38 |
| October 2004 | $11.65 | $15.04 |
| September 2004 | $13.47 | $17.39 |
| August 2004 | $12.35 | $15.94 |
| July 2004 | $10.57 | $13.65 |
| June 2004 | $10.38 | $13.40 |
| May 2004 | $9.64 | $12.45 |
| April 2004 | $9.74 | $12.57 |
| March 2004 | $11.08 | $14.30 |
| February 2004 | $8.75 | $11.30 |
| January 2004 | $8.76 | $11.31 |
| December 2003 | $7.69 | $9.93 |
| November 2003 | $5.63 | $7.27 |
| October 2003 | $5.41 | $6.99 |
| September 2003 | $4.96 | $6.41 |
| August 2003 | $6.05 | $7.83 |
| July 2003 | $5.65 | $7.31 |
| June 2003 | $5.18 | $6.71 |
| May 2003 | $6.73 | $8.74 |
| April 2003 | $6.98 | $9.06 |
| March 2003 | $7.41 | $9.62 |
| February 2003 | $6.77 | $8.81 |
| January 2003 | $7.51 | $9.77 |
| December 2002 | $8.20 | $10.67 |
| November 2002 | $10.01 | $13.05 |
| October 2002 | $8.44 | $11 |
| September 2002 | $9.24 | $12.05 |
| August 2002 | $10.14 | $13.24 |
| July 2002 | $8.31 | $10.85 |
| June 2002 | $9.58 | $12.50 |
| May 2002 | $10.72 | $14.02 |
| April 2002 | $9.64 | $12.60 |
| March 2002 | $11.28 | $14.75 |
| February 2002 | $10.16 | $13.30 |
| January 2002 | $10.35 | $13.55 |
| December 2001 | $9.93 | $13 |
| November 2001 | $8.96 | $11.75 |
| October 2001 | $8.20 | $10.75 |
| September 2001 | $6.87 | $9 |
| August 2001 | $9.01 | $11.81 |
| July 2001 | $8.62 | $11.30 |
| June 2001 | $7.78 | $10.20 |
| May 2001 | $8.44 | $11.09 |
| April 2001 | $9.14 | $12 |
| March 2001 | $9.37 | $12.30 |
| February 2001 | $10.46 | $13.75 |
| January 2001 | $12.03 | $15.82 |
| December 2000 | $11.83 | $15.56 |
| November 2000 | $8.98 | $11.88 |
| October 2000 | $9.78 | $12.94 |
| September 2000 | $10.96 | $14.50 |
| August 2000 | $11.04 | $14.69 |
| July 2000 | $10.38 | $13.81 |
| June 2000 | $9.77 | $13 |
| May 2000 | $11.50 | $15.38 |
| April 2000 | $11.54 | $15.44 |
| March 2000 | $10.98 | $14.69 |
| February 2000 | $10.03 | $13.50 |
| January 2000 | $12.17 | $16.38 |
| December 1999 | $12.17 | $16.38 |
| November 1999 | $11.92 | $16.12 |
| October 1999 | $9.42 | $12.75 |
| September 1999 | $10.76 | $14.56 |
| August 1999 | $11.72 | $15.94 |
| July 1999 | $13.42 | $18.25 |
| June 1999 | $12.78 | $17.38 |
| May 1999 | $15.34 | $20.94 |
| April 1999 | $18.31 | $25 |
| March 1999 | $14.97 | $20.44 |
| February 1999 | $14.55 | $19.94 |
| January 1999 | $13.27 | $18.19 |
| December 1998 | $15.60 | $21.38 |
| November 1998 | $16.62 | $22.88 |
| October 1998 | $18.89 | $26 |
| September 1998 | $14.08 | $19.38 |
| August 1998 | $13.30 | $18.38 |
| July 1998 | $18.51 | $25.56 |
| June 1998 | $21.81 | $30.12 |
| May 1998 | $23.47 | $32.50 |
| April 1998 | $25.99 | $36 |
| March 1998 | $27.48 | $38.06 |
| February 1998 | $27.51 | $38.19 |
| January 1998 | $23.24 | $32.25 |
| December 1997 | $23.60 | $32.75 |
| November 1997 | $22.70 | $31.50 |
| October 1997 | $24.21 | $33.69 |
| September 1997 | $25.33 | $35.25 |
| August 1997 | $25.23 | $35.19 |
| July 1997 | $22.63 | $31.56 |
| June 1997 | $25.10 | $35 |
| May 1997 | $28 | $39.12 |
| April 1997 | $26.30 | $36.75 |
| March 1997 | $25.85 | $36.12 |
| February 1997 | $24.90 | $34.88 |
| January 1997 | $27.22 | $38.12 |
| December 1996 | $27.93 | $39.12 |
| November 1996 | $25.74 | $36.12 |
| October 1996 | $26.72 | $37.50 |
| September 1996 | $27.87 | $39.12 |
| August 1996 | $30.58 | $43 |
| July 1996 | $28.09 | $39.50 |
| June 1996 | $26.75 | $37.62 |
| May 1996 | $25.99 | $36.62 |
| April 1996 | $26.16 | $36.88 |
| March 1996 | $25.90 | $36.50 |
| February 1996 | $29.21 | $41.25 |
| January 1996 | $26.64 | $37.62 |
| December 1995 | $28.85 | $40.75 |
| November 1995 | $27.34 | $77.38 |
| October 1995 | $24.73 | $70 |
| September 1995 | $22.39 | $63.38 |
| August 1995 | $22.31 | $63.25 |
| July 1995 | $21.25 | $60.25 |
| June 1995 | $19.09 | $54.12 |
| May 1995 | $15.84 | $45 |
| April 1995 | $17.30 | $49.12 |
| March 1995 | $17.43 | $49.50 |
| February 1995 | $16.43 | $46.75 |
| January 1995 | $16.03 | $45.62 |
| December 1994 | $15.37 | $43.75 |
| November 1994 | $13.32 | $38 |
| October 1994 | $14.90 | $42.50 |
| September 1994 | $15.60 | $44.50 |
| August 1994 | $14.06 | $40.12 |
| July 1994 | $13.67 | $39 |
| June 1994 | $12.14 | $34.62 |
| May 1994 | $12.05 | $34.38 |
| April 1994 | $12.97 | $37 |
| March 1994 | $13.85 | $39.50 |
| February 1994 | $16.12 | $46 |
| January 1994 | $15.29 | $43.62 |
| December 1993 | $15.91 | $45.38 |
| November 1993 | $13.45 | $38.38 |
| October 1993 | $12.75 | $36.38 |
| September 1993 | $12.01 | $34.25 |
| August 1993 | $9.99 | $28.50 |
| July 1993 | $10.47 | $29.88 |
| June 1993 | $10.30 | $29.38 |
| May 1993 | $11.04 | $31.50 |
| April 1993 | $12.36 | $35.25 |
| March 1993 | $11.26 | $32.12 |
| February 1993 | $13.18 | $37.88 |
| January 1993 | $15.10 | $43.38 |
| December 1992 | $14.83 | $42.62 |
| November 1992 | $13.14 | $38 |
| October 1992 | $14.95 | $43.25 |
| September 1992 | $14.43 | $41.75 |
| August 1992 | $14.90 | $43.38 |
| July 1992 | $15.51 | $45.12 |
| June 1992 | $14.73 | $42.88 |
| May 1992 | $15.72 | $46 |
| April 1992 | $17.04 | $49.88 |
| March 1992 | $18.45 | $54 |
| February 1992 | $21.42 | $63 |
| January 1992 | $21.38 | $62.88 |
| December 1991 | $19.30 | $56.75 |
| November 1991 | $16.66 | $49.25 |
| October 1991 | $16.07 | $47.50 |
| September 1991 | $18.48 | $54.62 |
| August 1991 | $18.47 | $54.88 |
| July 1991 | $17.25 | $51.25 |
| June 1991 | $15.53 | $46.12 |
| May 1991 | $13.88 | $41.50 |
| April 1991 | $13.84 | $41.38 |
| March 1991 | $14.51 | $43.38 |
| February 1991 | $12.75 | $38.38 |
| January 1991 | $12.71 | $38.25 |
| December 1990 | $11.59 | $34.88 |
| November 1990 | $11.46 | $34.75 |
| October 1990 | $11.38 | $34.50 |
| September 1990 | $11.04 | $33.50 |
| August 1990 | $10.54 | $32.25 |
| July 1990 | $11.61 | $35.50 |
| June 1990 | $11.48 | $35.12 |
| May 1990 | $10.70 | $33 |
| April 1990 | $10.10 | $31.12 |
| March 1990 | $11.27 | $34.75 |
| February 1990 | $11.75 | $36.50 |
| January 1990 | $10.95 | $34 |
| December 1989 | $10.87 | $33.75 |
| November 1989 | $10.06 | $31.50 |
| October 1989 | $10.30 | $32.25 |
| September 1989 | $11.46 | $35.88 |
| August 1989 | $12.29 | $38.75 |
| July 1989 | $10.98 | $34.62 |
| June 1989 | $10.62 | $33.50 |
| May 1989 | $11.64 | $37 |
| April 1989 | $13.14 | $41.75 |
| March 1989 | $14.40 | $45.75 |
| February 1989 | $14.75 | $47.12 |
| January 1989 | $15.22 | $48.62 |
| December 1988 | $13.81 | $44.12 |
| November 1988 | $12.64 | $40.62 |
| October 1988 | $13.07 | $42 |
| September 1988 | $11.63 | $37.38 |
| August 1988 | $12.64 | $40.88 |
| July 1988 | $11.56 | $37.38 |
| June 1988 | $12.18 | $39.38 |
| May 1988 | $8.87 | $28.88 |
| April 1988 | $9.06 | $29.50 |
| March 1988 | $9.26 | $30.12 |
| February 1988 | $9.25 | $30.25 |
| January 1988 | $7.49 | $24.50 |
MOS
List: Challengers
Price: $30.94
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.76%
Payout Ratio: 21.27%
Payout Ratio Range:
Dividend Per Share: 0.84 USD
Earnings Per Share: 3.50 USD
P/E Ratio: 7.74
Exchange: NYQ
Sector: Basic Materials
Industry: Agricultural Inputs
Volume: 2.9 million
Ebitda: 382.7 millionMarket Capitalization: 10.0 billion
Average Dividend Frequency: 4
Years Paying Dividends: 17
DGR3: 30.00%
DGR5: 30.00%
DGR10: 14.58%