Mushrooms Inc
MSRMOTCConsumer Defensive● Active
$0.01
$-0.00(-20.22%)
Market Cap$194772
P/E Ratio—
52W High$0.039
52W Low$0.01
Mushrooms Inc（MSRM）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msrm · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$2.95
Jun 16, 2021
-99.6% from here
5-Year Low5Y
$0.0075
Sep 20, 2024
+54.7% from low
IPO Priceadj.
$250.00
Nov 20, 2006
-100.0% since IPO
1 Year Ago
$0.0135
Jun 9, 2025
-14.1% in 1Y
5 Years Ago
$1.35
Jun 9, 2021
-99.1% in 5Y
10 Years Ago
$5.00
Jun 9, 2016
-99.8% in 10Y
Historical Price Data · MSRM
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0K | +0.00% |
| Jun 4, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 7K | +0.00% |
| Jun 3, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 8K | +0.00% |
| Jun 2, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| Jun 1, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| May 29, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| May 28, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| May 27, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 0K | +0.00% |
| May 26, 2026 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 2K | +11.50% |
| May 22, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 6K | +0.00% |
| May 21, 2026 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 23K | +31.90% |
| May 20, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 0K | +0.00% |
| May 19, 2026 | $0.01 | $0.02 | $0.01 | $0.01 | $0.01 | 14K | -6.25% |
| May 18, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 3K | +0.00% |
| May 15, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 18K | -3.35% |
| May 14, 2026 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 0K | -24.18% |
| May 13, 2026 | $0.01 | $0.01 | $0.01 | $0.01 | $0.01 | 10K | +0.00% |
| May 12, 2026 | $0.02 | $0.02 | $0.01 | $0.01 | $0.01 | 14K | -12.09% |
| May 11, 2026 | $0.01 | $0.02 | $0.01 | $0.02 | $0.02 | 20K | +8.14% |
| May 8, 2026 | $0.02 | $0.02 | $0.02 | $0.02 | $0.02 | 10K | +0.00% |
Showing 1–20 of 1,246 records
Annual Stock Price Performance · MSRM
Jan 1 → Dec 31 · 6 years2026-40.4%$0.02 → $0.01
-40.4%
2025+132.4%$0.01 → $0.02
+132.4%
2024-71.6%$0.04 → $0.01
-71.6%
2023-12.7%$0.04 → $0.04
-12.7%
2022-97.6%$1.74 → $0.04
-97.6%
2021-17.8%$1.35 → $1.11
-17.8%
Best Year2025 · +132.4%
Worst Year2022 · -97.6%
Positive Years1 / 6
Avg Annual Return-18.0%
6Y Total Return-98.9%
6Y CAGR~-53.0% / yr
Similar Companies in Consumer Defensive
View sector
Walmart Inc.
WMT
$119.83+0.00%
Mkt Cap $953.6B
Costco Wholesale Corporation
COST
$974.75+0.00%
Mkt Cap $432.3B
The Coca-Cola Company
KO
$79.54+0.00%
Mkt Cap $342.2B
The Procter & Gamble Company
PG
$145.10+0.00%
Mkt Cap $337.9B
Philip Morris International Inc.
PM
$176.06+0.00%
Mkt Cap $274.4B
PepsiCo, Inc.
PEP
$140.68+0.00%
Mkt Cap $192.3B
Anheuser-Busch InBev SA/NV
BUD
$78.66+0.00%
Mkt Cap $152.2B
British American Tobacco p.l.c.
BTI
$59.69+0.00%
Mkt Cap $129.0B
Unilever PLC
UL
$56.09+0.00%
Mkt Cap $121.5B
Altria Group, Inc.
MO
$71.29+0.00%
Mkt Cap $119.0BWhat If You Invested in MSRM?
If you invested $1,000 in MSRM 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2
Total Return-99.8%
CAGR~-45.5% / yr
Profit$-998
Based on Jun 9, 2016 · $5.00Split & 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
Mushrooms Inc（MSRM）所属板块为 Consumer Defensive，主要交易场所为 OTC。本页行情快照中的最近价为 $0.01。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
MSRM 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。
MSRM 历史股价FMP 日线复权 OHLCV