Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Mitsui O.S.K. Lines, Ltd. MSLOY

Full chart Compare
Set alert

Price alert · MSLOY

All alert types
21.24 USD +0.30 (+1.43%)

Regular-session close

21.22 Day range 21.30
13.76 52-week range 25.33
YTD
+41.51%
1 year
+49.37%

MSLOY price history

MSLOY daily prices, last three months
DateOpenHighLowCloseChangeChange %Volume
Nov 13, 202621.3021.3021.2321.24+0.30+1.43%7,344
Nov 12, 202621.0121.1920.8920.94+0.19+0.92%29,000
Nov 11, 202620.6720.8020.6620.75+0.35+1.72%24,800
Nov 10, 202620.3120.7920.3020.40+0.04+0.20%36,700
Nov 9, 202620.4620.4819.7520.36-0.43-2.07%63,800
Nov 6, 202620.5620.8420.3620.79-0.98-4.50%43,700
Nov 5, 202622.5322.5321.4021.77-2.43-10.04%23,300
Nov 4, 202624.3724.6224.1324.20+0.08+0.33%9,800
Nov 3, 202624.0524.3923.6524.12+0.17+0.71%14,400
Nov 2, 202623.9025.3323.4123.95-0.25-1.03%25,900
Oct 30, 202624.2124.2924.1624.20+0.65+2.76%14,000
Oct 29, 202623.6223.7823.4123.55+0.33+1.42%13,200
Oct 28, 202623.3023.4723.1723.22-0.35-1.48%14,200
Oct 27, 202623.5323.5823.4723.57+0.04+0.17%13,600
Oct 26, 202624.3724.3723.4723.53+0.53+2.30%22,200
Oct 23, 202622.9723.0422.9023.00-0.48-2.04%16,200
Oct 22, 202623.4123.4923.3823.48-0.12-0.51%10,700
Oct 21, 202624.5324.5323.5323.60+0.06+0.25%11,000
Oct 20, 202623.3923.5423.3923.54-0.11-0.47%8,600
Oct 19, 202623.6823.6823.6123.65+0.43+1.85%11,200
Oct 16, 202623.3523.3723.2123.22+0.07+0.30%10,900
Oct 15, 202623.0923.2423.0723.15-0.93-3.86%31,800
Oct 14, 202624.4824.7124.0124.08+0.18+0.75%28,100
Oct 13, 202624.3724.5523.8123.90+0.73+3.15%28,000
Oct 12, 202623.3323.6823.1523.17-0.04-0.17%15,200
Oct 9, 202622.9923.4922.9923.21+0.53+2.34%20,400
Oct 8, 202622.4722.9122.4622.68+0.41+1.84%27,300
Oct 7, 202622.2722.2722.2022.27-0.32-1.42%15,700
Oct 6, 202622.4922.6222.4722.59+0.25+1.12%22,300
Oct 5, 202622.7022.7022.3022.34-0.38-1.67%46,300
Oct 2, 202622.6522.7222.6222.72+0.52+2.34%18,900
Oct 1, 202621.5022.3121.5022.20-0.32-1.42%34,000
Sep 30, 202622.9723.2222.3822.52+0.44+1.99%21,600
Sep 29, 202621.1022.4021.1022.08-0.54-2.39%14,000
Sep 28, 202622.9322.9322.6222.62-0.03-0.13%15,300
Sep 25, 202623.8024.9422.4622.65+0.15+0.67%13,500
Sep 24, 202622.7922.8022.4022.50-0.63-2.72%29,200
Sep 23, 202623.3024.3023.0023.13-0.41-1.74%19,000
Sep 22, 202623.7224.2923.4523.54-0.01-0.04%20,800
Sep 21, 202623.2423.7523.2423.55+0.31+1.33%41,500
Sep 18, 202623.4123.7623.1123.24-0.68-2.84%15,000
Sep 17, 202623.7923.9423.5923.92+1.04+4.55%25,200
Sep 16, 202622.7923.0922.7922.88+0.19+0.84%16,200
Sep 15, 202622.6022.7522.5722.69-0.33-1.43%17,800
Sep 14, 202622.9223.0622.9223.02-0.03-0.13%20,900
Sep 11, 202622.9123.0522.9123.05+0.46+2.04%42,000
Sep 10, 202622.6022.6222.5522.59-0.35-1.53%22,700
Sep 9, 202623.1423.1522.8922.94-0.20-0.86%37,500
Sep 8, 202623.6823.6823.0823.14+0.77+3.44%26,500
Sep 4, 202622.3222.3922.3122.37-0.75-3.24%11,000
Sep 3, 202623.4123.8123.0023.12+0.92+4.14%16,100
Sep 2, 202622.1122.2022.0822.20+0.33+1.51%17,900
Sep 1, 202621.9821.9821.8621.87+0.06+0.28%40,600
Aug 31, 202621.8521.8721.7921.81-0.42-1.89%27,000
Aug 28, 202622.4322.6022.1722.23+0.24+1.09%12,100
Aug 27, 202621.9721.9921.9121.99-0.21-0.95%13,200
Aug 26, 202622.2722.2722.1522.20-0.45-1.99%18,200
Aug 25, 202623.0323.4322.5922.65-0.24-1.05%7,500
Aug 24, 202622.7622.8922.7622.89+0.02+0.09%46,000
Aug 21, 202622.8322.9222.8022.87+1.05+4.81%30,100
Aug 20, 202621.7721.8521.7721.82-0.14-0.64%18,700
Aug 19, 202621.9422.0321.9021.96+0.52+2.43%11,400
Aug 18, 202621.4621.5621.3521.44+0.65+3.13%20,000
Aug 17, 202620.8420.8620.7620.79+0.08+0.39%20,500
Aug 14, 202620.8021.4320.4020.71+0.90+4.54%11,400

65 days, newest first. Daily bars as drawn on the MSLOY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.