Mitsui O.S.K. Lines Ltd. (MSLOY)
OTC: MSLOY
· Real-Time Price · USD
14.89
0.02 (0.13%)
At close: Oct 03, 2025, 3:50 PM
14.87
-0.17%
After-hours: Oct 01, 2025, 08:00 PM EDT
MSLOY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 14.91 | 14.93 | 14.86 | 14.88 | 14.88 | 0.07% | 45,033 |
| Oct 2, 2025 | 14.91 | 14.91 | 14.84 | 14.87 | 14.87 | 0.00% | 32,105 |
| Oct 1, 2025 | 15.54 | 15.54 | 14.87 | 14.87 | 14.87 | -1.06% | 35,100 |
| Sep 30, 2025 | 15.07 | 15.07 | 15.01 | 15.03 | 15.03 | -1.96% | 37,204 |
| Sep 29, 2025 | 15.31 | 15.54 | 15.22 | 15.33 | 15.33 | -1.60% | 30,000 |
| Sep 26, 2025 | 15.62 | 15.65 | 15.57 | 15.58 | 15.58 | -0.45% | 26,800 |
| Sep 25, 2025 | 15.71 | 15.74 | 15.61 | 15.65 | 15.65 | -0.19% | 38,118 |
| Sep 24, 2025 | 15.87 | 16.24 | 15.68 | 15.68 | 15.68 | -1.20% | 23,642 |
| Sep 23, 2025 | 15.70 | 15.88 | 15.70 | 15.87 | 15.87 | 0.63% | 41,400 |
| Sep 22, 2025 | 15.46 | 15.78 | 15.18 | 15.77 | 15.77 | -1.99% | 30,210 |
| Sep 19, 2025 | 16.23 | 16.23 | 16.09 | 16.09 | 16.09 | -0.98% | 28,818 |
| Sep 18, 2025 | 16.25 | 16.28 | 16.24 | 16.25 | 16.25 | -0.61% | 15,821 |
| Sep 17, 2025 | 16.90 | 16.98 | 16.35 | 16.35 | 16.35 | -0.37% | 8,100 |
| Sep 16, 2025 | 16.41 | 16.42 | 16.39 | 16.41 | 16.41 | 0.67% | 16,424 |
| Sep 15, 2025 | 16.37 | 16.42 | 16.30 | 16.30 | 16.30 | 0.18% | 19,112 |
| Sep 12, 2025 | 16.31 | 16.33 | 16.27 | 16.27 | 16.27 | -1.33% | 9,141 |
| Sep 11, 2025 | 16.45 | 16.50 | 16.44 | 16.49 | 16.49 | 0.18% | 9,700 |
| Sep 10, 2025 | 16.52 | 16.54 | 16.46 | 16.46 | 16.46 | 0.73% | 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 |
Page 1 of 136