The Mosaic Company ( MOS) - Price History
Monthly price history for MOS (The Mosaic Company)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $17.27 | $17.27 |
| September 2026 | $21.65 | $21.65 |
| August 2026 | $23.92 | $24.12 |
| July 2026 | $21.93 | $22.12 |
| June 2026 | $21.01 | $21.19 |
| May 2026 | $23.70 | $23.90 |
| April 2026 | $22.84 | $23.27 |
| March 2026 | $25.03 | $25.50 |
| February 2026 | $27.10 | $27.84 |
| January 2026 | $26.77 | $27.50 |
| December 2025 | $23.45 | $24.09 |
| November 2025 | $23.62 | $24.49 |
| October 2025 | $26.48 | $27.45 |
| September 2025 | $33.45 | $34.68 |
| August 2025 | $32 | $33.40 |
| July 2025 | $34.50 | $36.01 |
| June 2025 | $34.95 | $36.48 |
| May 2025 | $34.42 | $36.14 |
| April 2025 | $28.95 | $30.40 |
| March 2025 | $25.72 | $27.01 |
| February 2025 | $22.57 | $23.92 |
| January 2025 | $26.32 | $27.89 |
| December 2024 | $23.19 | $24.58 |
| November 2024 | $24.77 | $26.46 |
| October 2024 | $25.05 | $26.76 |
| September 2024 | $25.07 | $26.78 |
| August 2024 | $26.54 | $28.57 |
| July 2024 | $27.66 | $29.77 |
| June 2024 | $26.85 | $28.90 |
| May 2024 | $28.53 | $30.93 |
| April 2024 | $28.95 | $31.39 |
| March 2024 | $29.94 | $32.46 |
| February 2024 | $28.55 | $31.16 |
| January 2024 | $28.13 | $30.71 |
| December 2023 | $32.73 | $35.73 |
| November 2023 | $32.69 | $35.89 |
| October 2023 | $29.59 | $32.48 |
| September 2023 | $32.43 | $35.60 |
| August 2023 | $35.21 | $38.85 |
| July 2023 | $36.94 | $40.76 |
| June 2023 | $31.72 | $35 |
| May 2023 | $28.96 | $31.96 |
| April 2023 | $38.60 | $42.85 |
| March 2023 | $41.33 | $45.88 |
| February 2023 | $47.49 | $53.19 |
| January 2023 | $44.23 | $49.54 |
| December 2022 | $39.16 | $43.87 |
| November 2022 | $45.80 | $51.30 |
| October 2022 | $47.84 | $53.75 |
| September 2022 | $43.02 | $48.33 |
| August 2022 | $47.95 | $53.87 |
| July 2022 | $46.75 | $52.66 |
| June 2022 | $41.93 | $47.23 |
| May 2022 | $55.49 | $62.65 |
| April 2022 | $55.28 | $62.42 |
| March 2022 | $58.90 | $66.50 |
| February 2022 | $46.33 | $52.43 |
| January 2022 | $35.30 | $39.95 |
| December 2021 | $34.72 | $39.29 |
| November 2021 | $30.18 | $34.22 |
| October 2021 | $36.66 | $41.57 |
| September 2021 | $31.50 | $35.72 |
| August 2021 | $28.31 | $32.18 |
| July 2021 | $27.47 | $31.23 |
| June 2021 | $28.07 | $31.91 |
| May 2021 | $31.73 | $36.14 |
| April 2021 | $30.89 | $35.18 |
| March 2021 | $27.75 | $31.61 |
| February 2021 | $25.77 | $29.40 |
| January 2021 | $22.76 | $25.96 |
| December 2020 | $20.17 | $23.01 |
| November 2020 | $19.21 | $21.96 |
| October 2020 | $16.18 | $18.50 |
| September 2020 | $15.98 | $18.27 |
| August 2020 | $15.90 | $18.23 |
| July 2020 | $11.75 | $13.47 |
| June 2020 | $10.91 | $12.51 |
| May 2020 | $10.50 | $12.09 |
| April 2020 | $10 | $11.51 |
| March 2020 | $9.40 | $10.82 |
| February 2020 | $14.75 | $17.03 |
| January 2020 | $17.19 | $19.84 |
| December 2019 | $18.74 | $21.64 |
| November 2019 | $16.46 | $19.05 |
| October 2019 | $17.17 | $19.88 |
| September 2019 | $17.71 | $20.50 |
| August 2019 | $15.84 | $18.39 |
| July 2019 | $21.70 | $25.19 |
| June 2019 | $21.56 | $25.03 |
| May 2019 | $18.46 | $21.47 |
| April 2019 | $22.44 | $26.11 |
| March 2019 | $23.48 | $27.31 |
| February 2019 | $26.86 | $31.27 |
| January 2019 | $27.72 | $32.28 |
| December 2018 | $25.09 | $29.21 |
| November 2018 | $30.90 | $36 |
| October 2018 | $26.55 | $30.94 |
| September 2018 | $27.88 | $32.48 |
| August 2018 | $26.82 | $31.27 |
| July 2018 | $25.82 | $30.11 |
| June 2018 | $24.05 | $28.05 |
| May 2018 | $23.55 | $27.49 |
| April 2018 | $23.09 | $26.95 |
| March 2018 | $20.80 | $24.28 |
| February 2018 | $22.55 | $26.32 |
| January 2018 | $23.37 | $27.30 |
| December 2017 | $21.96 | $25.66 |
| November 2017 | $20.77 | $24.29 |
| October 2017 | $19.10 | $22.34 |
| September 2017 | $18.46 | $21.59 |
| August 2017 | $16.95 | $19.98 |
| July 2017 | $20.48 | $24.14 |
| June 2017 | $19.37 | $22.83 |
| May 2017 | $19.20 | $22.63 |
| April 2017 | $22.70 | $26.93 |
| March 2017 | $24.60 | $29.18 |
| February 2017 | $26.29 | $31.19 |
| January 2017 | $26.21 | $31.37 |
| December 2016 | $24.51 | $29.33 |
| November 2016 | $23.73 | $28.40 |
| October 2016 | $19.46 | $23.53 |
| September 2016 | $20.23 | $24.46 |
| August 2016 | $24.63 | $30.07 |
| July 2016 | $22.12 | $27 |
| June 2016 | $21.45 | $26.18 |
| May 2016 | $20.67 | $25.23 |
| April 2016 | $22.68 | $27.99 |
| March 2016 | $21.88 | $27 |
| February 2016 | $21.37 | $26.65 |
| January 2016 | $19.33 | $24.10 |
| December 2015 | $22.13 | $27.59 |
| November 2015 | $25.15 | $31.64 |
| October 2015 | $26.86 | $33.79 |
| September 2015 | $24.73 | $31.11 |
| August 2015 | $32.24 | $40.83 |
| July 2015 | $33.91 | $42.94 |
| June 2015 | $36.99 | $46.85 |
| May 2015 | $35.98 | $45.85 |
| April 2015 | $34.53 | $44 |
| March 2015 | $36.15 | $46.06 |
| February 2015 | $41.60 | $53.26 |
| January 2015 | $38.04 | $48.69 |
| December 2014 | $35.66 | $45.65 |
| November 2014 | $35.55 | $45.77 |
| October 2014 | $34.42 | $44.31 |
| September 2014 | $34.50 | $44.41 |
| August 2014 | $36.90 | $47.76 |
| July 2014 | $35.63 | $46.11 |
| June 2014 | $38.21 | $49.45 |
| May 2014 | $38.43 | $49.99 |
| April 2014 | $38.47 | $50.04 |
| March 2014 | $38.44 | $50 |
| February 2014 | $37.37 | $48.86 |
| January 2014 | $34.16 | $44.66 |
| December 2013 | $36.16 | $47.27 |
| November 2013 | $36.45 | $47.90 |
| October 2013 | $34.89 | $45.85 |
| September 2013 | $32.73 | $43.02 |
| August 2013 | $31.69 | $41.65 |
| July 2013 | $31.26 | $41.09 |
| June 2013 | $40.75 | $53.81 |
| May 2013 | $46.06 | $60.82 |
| April 2013 | $46.64 | $61.59 |
| March 2013 | $44.96 | $59.61 |
| February 2013 | $44.15 | $58.54 |
| January 2013 | $46.01 | $61.25 |
| December 2012 | $42.54 | $56.63 |
| November 2012 | $40.61 | $54.06 |
| October 2012 | $39.32 | $52.34 |
| September 2012 | $43.07 | $57.61 |
| August 2012 | $43.29 | $57.91 |
| July 2012 | $43.44 | $58.11 |
| June 2012 | $40.76 | $54.76 |
| May 2012 | $35.49 | $47.68 |
| April 2012 | $39.22 | $52.82 |
| March 2012 | $41.06 | $55.29 |
| February 2012 | $42.88 | $57.75 |
| January 2012 | $41.56 | $55.97 |
| December 2011 | $37.42 | $50.43 |
| November 2011 | $39.14 | $52.76 |
| October 2011 | $43.41 | $58.56 |
| September 2011 | $36.30 | $48.97 |
| August 2011 | $52.73 | $71.13 |
| July 2011 | $52.39 | $70.72 |
| June 2011 | $50.17 | $67.73 |
| May 2011 | $52.48 | $70.85 |
| April 2011 | $55.46 | $74.86 |
| March 2011 | $58.30 | $78.75 |
| February 2011 | $63.56 | $85.85 |
| January 2011 | $59.96 | $81.04 |
| December 2010 | $56.50 | $76.36 |
| November 2010 | $50.04 | $67.63 |
| October 2010 | $54.09 | $73.16 |
| September 2010 | $43.44 | $58.76 |
| August 2010 | $43.37 | $58.66 |
| July 2010 | $35.19 | $47.65 |
| June 2010 | $28.79 | $38.98 |
| May 2010 | $34.10 | $46.17 |
| April 2010 | $37.73 | $51.14 |
| March 2010 | $44.84 | $60.77 |
| February 2010 | $43.08 | $58.39 |
| January 2010 | $39.45 | $53.51 |
| December 2009 | $44.03 | $59.73 |
| November 2009 | $40.14 | $54.45 |
| October 2009 | $33.52 | $46.73 |
| September 2009 | $34.48 | $48.07 |
| August 2009 | $34.77 | $48.47 |
| July 2009 | $37.38 | $52.15 |
| June 2009 | $31.75 | $44.30 |
| May 2009 | $39.21 | $54.70 |
| April 2009 | $28.96 | $40.45 |
| March 2009 | $30.06 | $41.98 |
| February 2009 | $30.82 | $43.05 |
| January 2009 | $25.50 | $35.67 |
| December 2008 | $24.74 | $34.60 |
| November 2008 | $21.70 | $30.35 |
| October 2008 | $28.14 | $39.41 |
| September 2008 | $48.56 | $68.02 |
| August 2008 | $76.21 | $106.74 |
| July 2008 | $90.78 | $127.21 |
| June 2008 | $103.26 | $144.70 |
| May 2008 | $89.43 | $125.32 |
| April 2008 | $87.43 | $122.51 |
| March 2008 | $73.22 | $102.60 |
| February 2008 | $79.43 | $111.30 |
| January 2008 | $64.89 | $90.93 |
| December 2007 | $67.32 | $94.34 |
| November 2007 | $49.35 | $69.15 |
| October 2007 | $49.81 | $69.80 |
| September 2007 | $38.19 | $53.52 |
| August 2007 | $29.99 | $42.02 |
| July 2007 | $26.80 | $37.56 |
| June 2007 | $27.85 | $39.02 |
| May 2007 | $25.07 | $35.13 |
| April 2007 | $21.05 | $29.50 |
| March 2007 | $19.03 | $26.66 |
| February 2007 | $18.16 | $25.44 |
| January 2007 | $14.22 | $19.92 |
| December 2006 | $15.24 | $21.36 |
| November 2006 | $15.20 | $21.30 |
| October 2006 | $13.36 | $18.72 |
| September 2006 | $12.06 | $16.90 |
| August 2006 | $11.59 | $16.24 |
| July 2006 | $11.20 | $15.69 |
| June 2006 | $11.17 | $15.65 |
| May 2006 | $11.10 | $15.56 |
| April 2006 | $10.70 | $15 |
| March 2006 | $10.24 | $14.35 |
| February 2006 | $11.35 | $15.90 |
| January 2006 | $11.03 | $15.46 |
| December 2005 | $10.44 | $14.63 |
| November 2005 | $9.66 | $13.54 |
| October 2005 | $9.42 | $13.20 |
| September 2005 | $11.43 | $16.02 |
| August 2005 | $11.52 | $16.15 |
| July 2005 | $12.42 | $17.40 |
| June 2005 | $11.10 | $15.56 |
| May 2005 | $9.33 | $13.08 |
| April 2005 | $9.17 | $12.85 |
| March 2005 | $12.18 | $17.06 |
| February 2005 | $11.75 | $16.46 |
| January 2005 | $11.78 | $16.50 |
| December 2004 | $11.65 | $16.32 |
| November 2004 | $12.40 | $17.38 |
| October 2004 | $10.73 | $15.04 |
| September 2004 | $12.41 | $17.39 |
| August 2004 | $11.38 | $15.94 |
| July 2004 | $9.74 | $13.65 |
| June 2004 | $9.56 | $13.40 |
| May 2004 | $8.88 | $12.45 |
| April 2004 | $8.97 | $12.57 |
| March 2004 | $10.20 | $14.30 |
| February 2004 | $8.06 | $11.30 |
| January 2004 | $8.07 | $11.31 |
| December 2003 | $7.09 | $9.93 |
| November 2003 | $5.19 | $7.27 |
| October 2003 | $4.99 | $6.99 |
| September 2003 | $4.57 | $6.41 |
| August 2003 | $5.57 | $7.83 |
| July 2003 | $5.20 | $7.31 |
| June 2003 | $4.78 | $6.71 |
| May 2003 | $6.20 | $8.74 |
| April 2003 | $6.43 | $9.06 |
| March 2003 | $6.83 | $9.62 |
| February 2003 | $6.24 | $8.81 |
| January 2003 | $6.92 | $9.77 |
| December 2002 | $7.56 | $10.67 |
| November 2002 | $9.22 | $13.05 |
| October 2002 | $7.78 | $11 |
| September 2002 | $8.52 | $12.05 |
| August 2002 | $9.34 | $13.24 |
| July 2002 | $7.66 | $10.85 |
| June 2002 | $8.82 | $12.50 |
| May 2002 | $9.88 | $14.02 |
| April 2002 | $8.88 | $12.60 |
| March 2002 | $10.40 | $14.75 |
| February 2002 | $9.36 | $13.30 |
| January 2002 | $9.54 | $13.55 |
| December 2001 | $9.15 | $13 |
| November 2001 | $8.26 | $11.75 |
| October 2001 | $7.56 | $10.75 |
| September 2001 | $6.33 | $9 |
| August 2001 | $8.30 | $11.81 |
| July 2001 | $7.94 | $11.30 |
| June 2001 | $7.17 | $10.20 |
| May 2001 | $7.78 | $11.09 |
| April 2001 | $8.42 | $12 |
| March 2001 | $8.63 | $12.30 |
| February 2001 | $9.63 | $13.75 |
| January 2001 | $11.08 | $15.82 |
| December 2000 | $10.90 | $15.56 |
| November 2000 | $8.27 | $11.88 |
| October 2000 | $9.01 | $12.94 |
| September 2000 | $10.10 | $14.50 |
| August 2000 | $10.18 | $14.69 |
| July 2000 | $9.57 | $13.81 |
| June 2000 | $9.02 | $13.02 |
| May 2000 | $10.59 | $15.38 |
| April 2000 | $10.64 | $15.44 |
| March 2000 | $10.12 | $14.69 |
| February 2000 | $9.24 | $13.50 |
| January 2000 | $11.21 | $16.38 |
| December 1999 | $11.21 | $16.38 |
| November 1999 | $10.98 | $16.12 |
| October 1999 | $8.68 | $12.75 |
| September 1999 | $9.92 | $14.56 |
| August 1999 | $10.80 | $15.94 |
| July 1999 | $12.37 | $18.25 |
| June 1999 | $11.77 | $17.38 |
| May 1999 | $14.13 | $20.94 |
| April 1999 | $16.87 | $25 |
| March 1999 | $13.79 | $20.44 |
| February 1999 | $13.40 | $19.94 |
| January 1999 | $12.23 | $18.19 |
| December 1998 | $14.37 | $21.38 |
| November 1998 | $15.32 | $22.88 |
| October 1998 | $17.41 | $26 |
| September 1998 | $12.97 | $19.38 |
| August 1998 | $12.26 | $18.38 |
| July 1998 | $17.05 | $25.56 |
| June 1998 | $20.10 | $30.12 |
| May 1998 | $21.62 | $32.50 |
| April 1998 | $23.95 | $36 |
| March 1998 | $25.32 | $38.06 |
| February 1998 | $25.35 | $38.19 |
| January 1998 | $21.41 | $32.25 |
| December 1997 | $21.74 | $32.75 |
| November 1997 | $20.91 | $31.50 |
| October 1997 | $22.31 | $33.69 |
| September 1997 | $23.34 | $35.25 |
| August 1997 | $23.25 | $35.19 |
| July 1997 | $20.85 | $31.56 |
| June 1997 | $23.13 | $35 |
| May 1997 | $25.80 | $39.12 |
| April 1997 | $24.23 | $36.75 |
| March 1997 | $23.82 | $36.12 |
| February 1997 | $22.94 | $34.88 |
| January 1997 | $25.08 | $38.12 |
| December 1996 | $25.74 | $39.12 |
| November 1996 | $23.71 | $36.12 |
| October 1996 | $24.62 | $37.50 |
| September 1996 | $25.68 | $39.12 |
| August 1996 | $28.17 | $43 |
| July 1996 | $25.88 | $39.50 |
| June 1996 | $24.65 | $37.62 |
| May 1996 | $23.94 | $36.62 |
| April 1996 | $24.11 | $36.88 |
| March 1996 | $23.86 | $36.50 |
| February 1996 | $26.91 | $41.25 |
| January 1996 | $24.55 | $37.62 |
| December 1995 | $26.59 | $40.75 |
| November 1995 | $25.19 | $77.38 |
| October 1995 | $22.79 | $70 |
| September 1995 | $20.63 | $63.38 |
| August 1995 | $20.56 | $63.25 |
| July 1995 | $19.58 | $60.25 |
| June 1995 | $17.59 | $54.12 |
| May 1995 | $14.60 | $45 |
| April 1995 | $15.94 | $49.12 |
| March 1995 | $16.06 | $49.50 |
| February 1995 | $15.14 | $46.75 |
| January 1995 | $14.77 | $45.62 |
| December 1994 | $14.16 | $43.75 |
| November 1994 | $12.27 | $38 |
| October 1994 | $13.73 | $42.50 |
| September 1994 | $14.37 | $44.50 |
| August 1994 | $12.96 | $40.12 |
| July 1994 | $12.60 | $39 |
| June 1994 | $11.18 | $34.62 |
| May 1994 | $11.10 | $34.38 |
| April 1994 | $11.95 | $37 |
| March 1994 | $12.76 | $39.50 |
| February 1994 | $14.86 | $46 |
| January 1994 | $14.09 | $43.62 |
| December 1993 | $14.66 | $45.38 |
| November 1993 | $12.40 | $38.38 |
| October 1993 | $11.75 | $36.38 |
| September 1993 | $11.06 | $34.25 |
| August 1993 | $9.20 | $28.50 |
| July 1993 | $9.65 | $29.88 |
| June 1993 | $9.49 | $29.38 |
| May 1993 | $10.17 | $31.50 |
| April 1993 | $11.38 | $35.25 |
| March 1993 | $10.38 | $32.12 |
| February 1993 | $12.14 | $37.88 |
| January 1993 | $13.91 | $43.38 |
| December 1992 | $13.67 | $42.62 |
| November 1992 | $12.10 | $38 |
| October 1992 | $13.78 | $43.25 |
| September 1992 | $13.30 | $41.75 |
| August 1992 | $13.73 | $43.38 |
| July 1992 | $14.29 | $45.12 |
| June 1992 | $13.58 | $42.88 |
| May 1992 | $14.48 | $46 |
| April 1992 | $15.70 | $49.88 |
| March 1992 | $17 | $54 |
| February 1992 | $19.74 | $63 |
| January 1992 | $19.70 | $62.88 |
| December 1991 | $17.78 | $56.75 |
| November 1991 | $15.35 | $49.25 |
| October 1991 | $14.81 | $47.50 |
| September 1991 | $17.03 | $54.62 |
| August 1991 | $17.02 | $54.88 |
| July 1991 | $15.90 | $51.25 |
| June 1991 | $14.30 | $46.12 |
| May 1991 | $12.79 | $41.50 |
| April 1991 | $12.75 | $41.38 |
| March 1991 | $13.37 | $43.38 |
| February 1991 | $11.75 | $38.38 |
| January 1991 | $11.71 | $38.25 |
| December 1990 | $10.68 | $34.88 |
| November 1990 | $10.56 | $34.75 |
| October 1990 | $10.48 | $34.50 |
| September 1990 | $10.18 | $33.50 |
| August 1990 | $9.72 | $32.25 |
| July 1990 | $10.70 | $35.50 |
| June 1990 | $10.58 | $35.12 |
| May 1990 | $9.86 | $33 |
| April 1990 | $9.30 | $31.12 |
| March 1990 | $10.39 | $34.75 |
| February 1990 | $10.83 | $36.50 |
| January 1990 | $10.09 | $34 |
| December 1989 | $10.01 | $33.75 |
| November 1989 | $9.27 | $31.50 |
| October 1989 | $9.49 | $32.25 |
| September 1989 | $10.56 | $35.88 |
| August 1989 | $11.32 | $38.75 |
| July 1989 | $10.12 | $34.62 |
| June 1989 | $9.79 | $33.50 |
| May 1989 | $10.73 | $37 |
| April 1989 | $12.11 | $41.75 |
| March 1989 | $13.27 | $45.75 |
| February 1989 | $13.59 | $47.12 |
| January 1989 | $14.02 | $48.62 |
| December 1988 | $12.73 | $44.12 |
| November 1988 | $11.65 | $40.62 |
| October 1988 | $12.04 | $42 |
| September 1988 | $10.72 | $37.38 |
| August 1988 | $11.65 | $40.88 |
| July 1988 | $10.65 | $37.38 |
| June 1988 | $11.22 | $39.38 |
| May 1988 | $8.17 | $28.88 |
| April 1988 | $8.35 | $29.50 |
| March 1988 | $8.53 | $30.12 |
| February 1988 | $8.52 | $30.25 |
| January 1988 | $6.90 | $24.50 |
MOS
List: Challengers
Price: $17.27
52 week price:
Dividend Yield: 4.12%
5-year range yield:
Forward Dividend Yield: 5.10%
Payout Ratio: 112.00%
Payout Ratio Range:
Dividend Per Share: 0.88 USD
Earnings Per Share: -1.99 USD
Exchange: NYQ
Sector: Basic Materials
Industry: Agricultural Inputs
Country: United States
Volume: 2.9 million
Ebitda: 382.7 millionMarket Capitalization: 6.8 billion
Average Dividend Frequency: 4
Years Paying Dividends: 19
DGR3: 23.11%
DGR5: 30.00%
DGR10: 16.65%