Mitsui O.S.K. Lines, Ltd. (MSLOF)
OTCMKTS · Delayed Price · Currency is USD
46.27
0.00 (0.00%)
At close: Sep 9, 2026
MSLOF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 35.81% | 100 |
| Jun 30, 2026 | 34.07 | 34.07 | 34.07 | 34.07 | 34.07 | 2.01% | 8,654 |
| Jun 29, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -10.54% | 2,700 |
| Mar 3, 2026 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | 14.52% | 741 |
| Feb 10, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 5.16% | 2,500 |
| Jan 29, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | 8.89% | 200 |
| Nov 4, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | -2.57% | 950 |
| Oct 21, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | - | 250 |
| Oct 20, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.68% | 111 |
| Oct 16, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -10.69% | 301 |
| Sep 4, 2025 | 33.51 | 33.51 | 33.51 | 33.51 | 32.94 | 0.03% | 230 |
| Sep 3, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 32.93 | 2.67% | 775 |
| Jul 16, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.08 | - | 300 |
| Jul 9, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.08 | 0.09% | 1,200 |
| Apr 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.05 | -10.58% | 100 |
| Mar 5, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 35.84 | 2.73% | 901 |
| Feb 25, 2025 | 36.00 | 36.65 | 36.00 | 36.65 | 34.89 | 12.77% | 20,500 |
| Jan 22, 2025 | 32.50 | 32.50 | 32.50 | 32.50 | 30.94 | -4.27% | 219 |
| Jan 10, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 32.32 | -3.00% | 800 |
| Dec 27, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 33.32 | 1.30% | 200 |
| Nov 20, 2024 | 34.55 | 34.55 | 34.55 | 34.55 | 32.89 | 7.80% | 10,000 |
| Oct 23, 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 30.51 | -1.38% | 8,900 |
| Oct 15, 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 30.94 | 3.15% | 300 |
| Aug 13, 2024 | 32.75 | 32.75 | 32.75 | 32.75 | 29.99 | 5.99% | 141 |
| Aug 9, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 28.30 | 5.50% | 708 |
| Aug 5, 2024 | 29.05 | 29.34 | 29.05 | 29.29 | 26.82 | -5.21% | 300 |
| Jul 31, 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 28.30 | -1.90% | 250 |
| May 9, 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 28.85 | 3.96% | 313 |
| Apr 26, 2024 | 30.30 | 30.30 | 30.30 | 30.30 | 27.75 | -9.01% | 326 |
| Mar 6, 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 30.49 | -5.67% | 403 |
| Feb 26, 2024 | 35.30 | 35.30 | 35.30 | 35.30 | 32.33 | -1.78% | 254 |
| Feb 23, 2024 | 36.20 | 36.20 | 35.94 | 35.94 | 32.91 | 2.69% | 512 |
| Feb 1, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 32.05 | 3.70% | 1,118 |
| Jan 12, 2024 | 33.00 | 33.75 | 33.00 | 33.75 | 30.91 | -3.30% | 200 |
| Jan 4, 2024 | 34.90 | 34.90 | 34.90 | 34.90 | 31.96 | 6.73% | 262 |
| Jan 3, 2024 | 32.05 | 32.70 | 32.05 | 32.70 | 29.95 | 7.42% | 907 |
| Dec 20, 2023 | 30.58 | 30.58 | 30.44 | 30.44 | 27.88 | -1.49% | 276 |
| Dec 19, 2023 | 30.90 | 30.90 | 30.90 | 30.90 | 28.30 | - | 112 |
| Dec 18, 2023 | 30.55 | 30.90 | 30.55 | 30.90 | 28.30 | 4.57% | 720 |
| Dec 15, 2023 | 29.11 | 29.77 | 29.11 | 29.55 | 27.06 | 14.09% | 1,000 |
| Nov 3, 2023 | 26.25 | 26.25 | 25.90 | 25.90 | 23.72 | -5.30% | 3,200 |
| Oct 20, 2023 | 27.35 | 27.35 | 27.35 | 27.35 | 25.05 | -2.29% | 163 |
| Oct 2, 2023 | 26.81 | 27.99 | 26.81 | 27.99 | 25.63 | -5.53% | 10,300 |
| Sep 27, 2023 | 29.63 | 29.63 | 29.63 | 29.63 | 27.13 | 2.17% | 500 |
| Sep 12, 2023 | 29.00 | 29.00 | 29.00 | 29.00 | 26.56 | 4.92% | 300 |
| Aug 28, 2023 | 27.64 | 27.64 | 27.64 | 27.64 | 25.31 | 1.58% | 106 |
| Aug 4, 2023 | 27.21 | 27.21 | 27.21 | 27.21 | 24.92 | 21.15% | 300 |
| Jun 7, 2023 | 22.46 | 22.46 | 22.46 | 22.46 | 20.57 | -13.98% | 550 |
| Apr 21, 2023 | 26.11 | 26.11 | 26.11 | 26.11 | 23.91 | -2.25% | 600 |