MatsukiyoCocokara & Co.
MSMKFOTCHealthcare● Active
$16.57
$-1.60(-8.81%)
Market Cap$6.6B
P/E Ratio—
52W High$21.22
52W Low$16.57
MatsukiyoCocokara & Co.（MSMKF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msmkf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$40.50
Nov 24, 2021
-59.1% from here
5-Year Low5Y
$12.42
Jan 18, 2024
+33.4% from low
IPO Priceadj.
$33.90
Jun 27, 2014
-51.1% since IPO
1 Year Ago
$18.10
Jun 9, 2025
-8.5% in 1Y
5 Years Ago
$13.17
Jun 9, 2021
+25.8% in 5Y
10 Years Ago
$8.63
Jun 9, 2016
+92.0% in 10Y
Historical Price Data · MSMKF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| Jun 4, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| Jun 3, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| Jun 2, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| Jun 1, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| May 29, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| May 28, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| May 27, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| May 26, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| May 22, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| May 21, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| May 20, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| May 19, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| May 18, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| May 15, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| May 14, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| May 13, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| May 12, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| May 11, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
| May 8, 2026 | $18.17 | $18.17 | $18.17 | $18.17 | $18.17 | 0K | +0.00% |
Showing 1–20 of 1,253 records
Annual Stock Price Performance · MSMKF
Jan 1 → Dec 31 · 6 years2026+0.0%$18.17 → $18.17
+0.0%
2025+31.7%$13.80 → $18.17
+31.7%
2024+11.1%$12.42 → $13.80
+11.1%
2023+0.0%$12.42 → $12.42
+0.0%
2022-8.0%$13.50 → $12.42
-8.0%
2021+2.5%$13.17 → $13.50
+2.5%
Best Year2025 · +31.7%
Worst Year2022 · -8.0%
Positive Years5 / 6
Avg Annual Return+6.2%
6Y Total Return+38.0%
6Y CAGR~+5.5% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in MSMKF?
If you invested $1,000 in MSMKF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,920
Total Return+92.0%
CAGR~+6.7% / yr
Profit+$920
Based on Jun 9, 2016 · $8.63Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MatsukiyoCocokara & Co.（MSMKF）所属板块为 Healthcare，主要交易场所为 OTC。本页行情快照中的最近价为 $16.57。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSMKF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSMKF 历史股价FMP 日线复权 OHLCV