Mineros S.A.
MSA.TOTSXBasic Materials● Active
$5.27
$-0.03(-0.57%)
Market Cap$1.6B
P/E Ratio—
52W High$7.84
52W Low$2.36
Mineros S.A.（MSA.TO）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msa.to · 日线历史（复权）· FMP · 截至 2026年6月9日
5-Year High5Y
$7.84
Jan 29, 2026
-32.8% from here
5-Year Low5Y
$0.5500
Feb 28, 2023
+858.2% from low
IPO Priceadj.
$1.14
Nov 19, 2021
+362.3% since IPO
1 Year Ago
$2.47
Jun 9, 2025
+113.4% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MSA.TO
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | $5.28 | $5.28 | $5.28 | $5.28 | $5.28 | 0K | +0.00% |
| Jun 8, 2026 | $5.47 | $5.57 | $5.27 | $5.30 | $5.30 | 215K | -3.11% |
| Jun 5, 2026 | $5.68 | $5.68 | $5.45 | $5.47 | $5.47 | 365K | -3.70% |
| Jun 4, 2026 | $5.90 | $6.02 | $5.76 | $5.80 | $5.80 | 272K | -1.69% |
| Jun 3, 2026 | $6.00 | $6.02 | $5.83 | $5.85 | $5.85 | 294K | -2.50% |
| Jun 2, 2026 | $6.20 | $6.20 | $5.95 | $6.08 | $6.08 | 304K | -1.94% |
| Jun 1, 2026 | $5.80 | $6.13 | $5.78 | $6.08 | $6.08 | 474K | +4.83% |
| May 29, 2026 | $5.72 | $6.05 | $5.72 | $5.79 | $5.79 | 443K | +1.22% |
| May 28, 2026 | $5.37 | $5.75 | $5.30 | $5.71 | $5.71 | 533K | +6.33% |
| May 27, 2026 | $5.60 | $5.60 | $5.40 | $5.43 | $5.43 | 206K | -3.04% |
| May 26, 2026 | $5.86 | $5.86 | $5.67 | $5.74 | $5.74 | 143K | -2.05% |
| May 25, 2026 | $5.80 | $5.94 | $5.66 | $5.91 | $5.91 | 336K | +1.90% |
| May 22, 2026 | $5.45 | $5.70 | $5.42 | $5.58 | $5.58 | 466K | +2.39% |
| May 21, 2026 | $5.02 | $5.50 | $5.02 | $5.48 | $5.48 | 412K | +9.16% |
| May 20, 2026 | $4.97 | $5.10 | $4.94 | $5.06 | $5.06 | 144K | +1.81% |
| May 19, 2026 | $5.12 | $5.12 | $4.91 | $4.97 | $4.97 | 476K | -2.93% |
| May 15, 2026 | $5.30 | $5.31 | $5.15 | $5.16 | $5.16 | 303K | -2.64% |
| May 14, 2026 | $5.33 | $5.48 | $5.10 | $5.45 | $5.45 | 275K | +2.25% |
| May 13, 2026 | $5.39 | $5.39 | $5.21 | $5.31 | $5.31 | 274K | -1.48% |
| May 12, 2026 | $5.65 | $5.65 | $5.24 | $5.39 | $5.39 | 345K | -4.60% |
Showing 1–20 of 1,142 records
Annual Stock Price Performance · MSA.TO
Jan 1 → Dec 31 · 6 years2026-7.4%$5.70 → $5.28
-7.4%
2025+272.2%$1.51 → $5.62
+272.2%
2024+129.2%$0.65 → $1.49
+129.2%
2023-9.7%$0.72 → $0.65
-9.7%
2022-37.5%$1.12 → $0.70
-37.5%
2021-1.7%$1.15 → $1.13
-1.7%
Best Year2025 · +272.2%
Worst Year2022 · -37.5%
Positive Years2 / 6
Avg Annual Return+57.5%
6Y Total Return+359.1%
6Y CAGR~+28.9% / yr
Similar Companies in Basic Materials
View sector
Linde plc
LIN
$501.92+0.00%
Mkt Cap $232.2B
BHP Group Limited
BHP
$83.70+0.00%
Mkt Cap $212.6B
Rio Tinto Group
RIO
$100.93+0.00%
Mkt Cap $163.9B
Southern Copper Corporation
SCCO
$170.48+0.00%
Mkt Cap $142.2B
Agnico Eagle Mines Limited
AEM.TO
$226.00+0.00%
Mkt Cap $113.2B
Newmont Corporation
NEM
$98.99+0.00%
Mkt Cap $105.7B
Barrick Gold Corporation
ABX.TO
$55.06+0.00%
Mkt Cap $92.2B
Freeport-McMoRan Inc.
FCX
$63.91+0.00%
Mkt Cap $91.9B
Agnico Eagle Mines Limited
AEM
$162.11+0.00%
Mkt Cap $81.2B
The Sherwin-Williams Company
SHW
$299.55+0.00%
Mkt Cap $73.9BWhat If You Invested in MSA.TO?
If you invested $1,000 in MSA.TO at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$4,623
Total Return+362.3%
CAGR~+35.8% / yr
Profit+$3,623
Based on Nov 19, 2021 · $1.14Split & 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
Mineros S.A.（MSA.TO）所属板块为 Basic Materials，主要交易场所为 TSX。本页行情快照中的最近价为 $5.27。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
MSA.TO 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。
MSA.TO 历史股价FMP 日线复权 OHLCV