Skip to main content
logo
Mitsui O.S.K. Lines, Ltd. (MSLOY)
OTCMKTS · Delayed Price · Currency is USD
20.36
-0.43 (-2.07%)
At close: Nov 9, 2026

MSLOY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 9, 202620.4620.4819.7520.3620.36-2.07%63,839
Nov 6, 202620.5620.8420.3620.7920.79-4.50%43,697
Nov 5, 202622.5322.5321.4021.7721.77-10.04%23,297
Nov 4, 202624.3724.6224.1324.2024.200.33%9,788
Nov 3, 202624.0524.3923.6524.1224.120.71%14,449
Nov 2, 202623.9025.3323.4123.9523.95-1.03%25,925
Oct 30, 202624.2124.2924.1624.2024.202.76%13,960
Oct 29, 202623.6223.7823.4123.5523.551.42%13,220
Oct 28, 202623.3023.4723.1723.2223.22-1.48%14,195
Oct 27, 202623.5323.5823.4723.5723.570.17%13,581
Oct 26, 202624.3724.3723.4723.5323.532.30%22,221
Oct 23, 202622.9723.0422.9023.0023.00-2.02%16,204
Oct 22, 202623.4123.4923.3823.4823.48-0.53%10,659
Oct 21, 202624.5324.5323.5323.6023.600.25%11,030
Oct 20, 202623.3923.5423.3923.5423.54-0.47%8,575
Oct 19, 202623.6823.6823.6123.6523.651.85%11,246
Oct 16, 202623.3523.3723.2123.2223.220.30%10,945
Oct 15, 202623.0923.2423.0723.1523.15-3.86%31,810
Oct 14, 202624.4824.7124.0124.0824.080.75%28,079
Oct 13, 202624.3724.5523.8123.9023.903.15%28,015
Oct 12, 202623.3323.6823.1523.1723.17-0.17%15,221
Oct 9, 202622.9923.4922.9923.2123.212.34%20,350
Oct 8, 202622.4722.9122.4622.6822.681.84%27,256
Oct 7, 202622.2722.2722.2022.2722.27-1.42%15,748
Oct 6, 202622.4922.6222.4722.5922.591.12%22,275
Oct 5, 202622.7022.7022.3022.3422.34-1.67%46,251
Oct 2, 202622.6522.7222.6222.7222.722.34%18,936
Oct 1, 202621.5022.3121.5022.2022.20-1.40%34,019
Sep 30, 202622.9723.2222.3822.5222.521.97%21,634
Sep 29, 202621.1022.4021.1022.0822.08-2.39%14,011
Sep 28, 202622.9322.9322.6222.6222.62-0.13%15,270
Sep 25, 202623.8024.9422.4622.6522.650.67%13,470
Sep 24, 202622.7922.8022.4022.5022.50-2.72%29,226
Sep 23, 202623.3024.3023.0023.1323.13-1.74%18,997
Sep 22, 202623.7224.2923.4523.5423.54-0.04%20,837
Sep 21, 202623.2423.7523.2423.5523.551.33%41,502
Sep 18, 202623.4123.7623.1123.2423.24-2.84%14,986
Sep 17, 202623.7923.9423.5923.9223.924.55%25,219
Sep 16, 202622.7923.0922.7922.8822.880.84%16,191
Sep 15, 202622.6022.7522.5722.6922.69-1.43%17,839
Sep 14, 202622.9223.0622.9223.0223.02-0.13%20,910
Sep 11, 202622.9123.0522.9123.0523.052.04%42,008
Sep 10, 202622.6022.6222.5522.5922.59-1.53%22,679
Sep 9, 202623.1423.1522.8922.9422.94-0.86%37,491
Sep 8, 202623.6923.6923.0823.1423.143.44%26,511
Sep 4, 202622.3222.3922.3122.3722.37-3.24%11,047
Sep 3, 202623.4123.8123.0023.1223.124.17%16,104
Sep 2, 202622.1122.2022.0822.2022.201.49%17,938
Sep 1, 202621.9821.9821.8621.8721.870.28%40,591
Aug 31, 202621.8521.8721.7921.8121.81-1.88%26,961