MISUMI Group Inc.
MSSMYOTCIndustrials● Active
$11.45
$-0.11(-0.95%)
Market Cap$6.1B
P/E Ratio—
52W High$11.45
52W Low$6.2
MISUMI Group Inc.（MSSMY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
mssmy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$23.23
Nov 12, 2021
-50.7% from here
5-Year Low5Y
$6.20
Jul 9, 2025
+84.7% from low
IPO Priceadj.
$16.68
Dec 22, 2020
-31.4% since IPO
1 Year Ago
$6.45
Jun 9, 2025
+77.5% in 1Y
5 Years Ago
$16.21
Jun 9, 2021
-29.4% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MSSMY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $11.45 | $11.65 | $11.45 | $11.45 | $11.45 | 1K | +0.00% |
| Jun 5, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0K | +0.00% |
| Jun 4, 2026 | $11.56 | $11.56 | $11.56 | $11.56 | $11.56 | 0K | +0.00% |
| Jun 3, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 1K | +0.00% |
| Jun 2, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 1K | +0.00% |
| Jun 1, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 1K | +0.00% |
| May 29, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 1K | +0.00% |
| May 28, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 1K | +0.00% |
| May 27, 2026 | $10.84 | $10.84 | $10.84 | $10.84 | $10.84 | 1K | +0.00% |
| May 26, 2026 | $11.30 | $11.30 | $11.30 | $11.30 | $11.30 | 1K | +0.00% |
| May 22, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1K | +0.00% |
| May 21, 2026 | $9.59 | $9.59 | $9.59 | $9.59 | $9.59 | 1K | +0.00% |
| May 20, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1K | +0.00% |
| May 19, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1K | +0.00% |
| May 18, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1K | +0.00% |
| May 15, 2026 | $10.10 | $10.10 | $10.10 | $10.10 | $10.10 | 1K | +0.00% |
| May 14, 2026 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0K | +0.00% |
| May 13, 2026 | $10.63 | $10.63 | $10.63 | $10.63 | $10.63 | 0K | +0.00% |
| May 12, 2026 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0K | +0.00% |
| May 11, 2026 | $11.27 | $11.27 | $11.27 | $11.27 | $11.27 | 0K | +0.00% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MSSMY
Jan 1 → Dec 31 · 6 years2026+44.6%$7.92 → $11.45
+44.6%
2025+3.0%$7.69 → $7.92
+3.0%
2024-7.1%$8.21 → $7.63
-7.1%
2023-22.4%$10.66 → $8.27
-22.4%
2022-49.6%$21.03 → $10.60
-49.6%
2021+24.2%$16.53 → $20.53
+24.2%
Best Year2026 · +44.6%
Worst Year2022 · -49.6%
Positive Years3 / 6
Avg Annual Return-1.2%
6Y Total Return-30.7%
6Y CAGR~-5.9% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in MSSMY?
If you invested $1,000 in MSSMY at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$686
Total Return-31.4%
CAGR~-6.1% / yr
Profit$-314
Based on Dec 22, 2020 · $16.68Split & 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
MISUMI Group Inc.（MSSMY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $11.45。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
MSSMY 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。
MSSMY 历史股价FMP 日线复权 OHLCV