Mitsui O.S.K. Lines Ltd. (MSLOY)
OTC: MSLOY
· Real-Time Price · USD
16.47
0.13 (0.80%)
At close: Sep 10, 2025, 3:58 PM
16.48
0.06%
After-hours: Sep 10, 2025, 03:58 PM EDT
MSLOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 16.49 | 16.51 | 16.48 | 16.48 | 16.48 | 0.86% | 10,013 |
| Sep 9, 2025 | 16.46 | 16.46 | 16.31 | 16.34 | 16.34 | -1.09% | 18,049 |
| Sep 8, 2025 | 16.20 | 16.54 | 16.20 | 16.52 | 16.52 | 1.91% | 18,700 |
| Sep 5, 2025 | 16.33 | 16.35 | 16.20 | 16.21 | 16.21 | 1.12% | 14,200 |
| Sep 4, 2025 | 15.65 | 16.07 | 15.65 | 16.03 | 16.03 | 0.88% | 19,000 |
| Sep 3, 2025 | 15.90 | 15.94 | 15.87 | 15.89 | 15.89 | -1.67% | 53,700 |
| Sep 2, 2025 | 16.17 | 16.19 | 16.12 | 16.16 | 16.16 | 1.25% | 35,800 |
| Aug 29, 2025 | 16.31 | 16.31 | 15.96 | 15.96 | 15.96 | -2.15% | 18,100 |
| Aug 28, 2025 | 16.29 | 16.34 | 16.28 | 16.31 | 16.31 | 0.37% | 23,500 |
| Aug 27, 2025 | 16.15 | 16.25 | 16.15 | 16.25 | 16.25 | 0.31% | 9,446 |
| Aug 26, 2025 | 16.16 | 16.24 | 16.16 | 16.20 | 16.20 | -0.61% | 14,900 |
| Aug 25, 2025 | 16.35 | 16.36 | 16.24 | 16.30 | 16.30 | -0.55% | 15,800 |
| Aug 22, 2025 | 16.32 | 16.50 | 16.29 | 16.39 | 16.39 | 0.49% | 6,500 |
| Aug 21, 2025 | 16.18 | 16.41 | 16.17 | 16.31 | 16.31 | -1.92% | 9,041 |
| Aug 20, 2025 | 16.60 | 16.64 | 16.54 | 16.63 | 16.63 | 0.30% | 14,000 |
| Aug 19, 2025 | 16.76 | 16.89 | 16.53 | 16.58 | 16.58 | -0.36% | 15,400 |
| Aug 18, 2025 | 16.84 | 17.23 | 16.51 | 16.64 | 16.64 | -0.36% | 10,700 |
| Aug 15, 2025 | 16.69 | 17.09 | 16.27 | 16.70 | 16.70 | 0.48% | 7,300 |
| Aug 14, 2025 | 16.64 | 16.64 | 16.48 | 16.62 | 16.62 | 0.42% | 14,529 |
| Aug 13, 2025 | 16.55 | 16.56 | 16.53 | 16.55 | 16.55 | -0.42% | 46,200 |