Get the Stockscreener App
16.61
2.06%
-0.35
Mitsui O S K Lines Ltd. ADR Stock (MSLOY) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug 04, 2025 | $16.88 | $16.59 | $0.29 | 17,408.0 | -2.06% |
| Jul 31, 2025 | $17.55 | $16.78 | $0.7705 | 36,882.0 | -0.82% |
| Jul 30, 2025 | $17.13 | $17.02 | $0.112 | 14,825.0 | +1.00% |
| Jul 29, 2025 | $16.94 | $16.88 | $0.062 | 15,953.0 | -0.12% |
| Jul 28, 2025 | $17.73 | $16.39 | $1.34 | 17,068.0 | -0.82% |
| Jul 25, 2025 | $17.11 | $17.01 | $0.10 | 18,874.0 | +1.42% |
| Jul 24, 2025 | $16.92 | $16.85 | $0.07 | 14,516.0 | +0.36% |
| Jul 23, 2025 | $16.85 | $16.50 | $0.35 | 29,429.0 | +3.90% |
| Jul 22, 2025 | $16.22 | $16.16 | $0.06 | 23,463.0 | +0.00% |
| Jul 21, 2025 | $16.22 | $16.05 | $0.168 | 34,629.0 | +1.25% |
| Jul 18, 2025 | $16.04 | $15.90 | $0.1399 | 25,801.0 | -0.31% |
| Jul 17, 2025 | $16.05 | $15.96 | $0.09 | 33,760.0 | +0.76% |
| Jul 16, 2025 | $15.95 | $15.80 | $0.1468 | 35,808.0 | -0.38% |
| Jul 15, 2025 | $16.02 | $15.95 | $0.07 | 25,593.0 | -2.33% |
| Jul 14, 2025 | $16.33 | $16.02 | $0.31 | 19,665.0 | +0.86% |
| Jul 11, 2025 | $16.23 | $16.19 | $0.04 | 10,736.0 | +1.06% |
| Jul 10, 2025 | $16.05 | $15.80 | $0.25 | 17,707.0 | -1.60% |
| Jul 09, 2025 | $16.34 | $16.24 | $0.10 | 18,106.0 | +0.37% |
| Jul 08, 2025 | $16.27 | $16.17 | $0.104 | 25,825.0 | +0.81% |
Mitsui O S K Lines Ltd. ADR Stock (MSLOY) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mitsui O S K Lines Ltd. ADR stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MSLOY shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mitsui O S K Lines Ltd. ADR stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mitsui O S K Lines Ltd. ADR Stock (MSLOY) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Aug, 2025 | $16.88 | $16.59 | $0.29 | 17,408.0 | -2.06% |
| Jul, 2025 | $17.73 | $15.80 | $1.93 | 495,906.0 | +2.05% |
| Jun, 2025 | $17.69 | $16.03 | $1.66 | 474,127.0 | -5.68% |
| May, 2025 | $18.41 | $15.27 | $3.14 | 866,141.0 | +7.77% |
| Apr, 2025 | $18.80 | $15.44 | $3.36 | 795,385.0 | -5.87% |
| Mar, 2025 | $19.23 | $17.20 | $2.03 | 321,712.0 | -6.42% |
| Feb, 2025 | $19.06 | $17.02 | $2.04 | 343,794.0 | +10.21% |
| Jan, 2025 | $18.62 | $15.50 | $3.12 | 527,861.0 | -3.05% |
Mitsui O S K Lines Ltd. ADR Stock (MSLOY) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $17.74 | $16.41 | $1.33 | 382,877.0 | +1.87% |
| Nov, 2024 | $18.75 | $16.55 | $2.20 | 391,051.0 | -0.58% |
| Oct, 2024 | $18.04 | $15.52 | $2.52 | 614,044.0 | -0.69% |
| Sep, 2024 | $17.99 | $15.69 | $2.30 | 322,508.0 | -3.56% |
| Aug, 2024 | $18.00 | $14.12 | $3.88 | 578,987.0 | +12.96% |
| Jul, 2024 | $16.02 | $14.68 | $1.34 | 516,692.0 | +6.07% |
| Jun, 2024 | $17.20 | $14.56 | $2.64 | 418,647.0 | -9.10% |
| May, 2024 | $17.15 | $14.86 | $2.29 | 550,727.0 | +5.30% |
| Apr, 2024 | $16.15 | $14.35 | $1.80 | 716,720.0 | +2.89% |
| Mar, 2024 | $17.32 | $15.00 | $2.32 | 292,108.0 | -10.84% |
| Feb, 2024 | $18.20 | $16.22 | $1.98 | 264,246.0 | -4.64% |
| Jan, 2024 | $18.11 | $15.75 | $2.36 | 445,660.0 | +12.23% |
Mitsui O S K Lines Ltd. ADR Stock (MSLOY) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $17.01 | $13.50 | $3.51 | 350,217.0 | +19.48% |
| Nov, 2023 | $13.92 | $12.18 | $1.74 | 346,619.0 | +3.09% |
| Oct, 2023 | $14.28 | $12.85 | $1.43 | 288,137.0 | -5.68% |
| Sep, 2023 | $15.85 | $13.72 | $2.13 | 97,105.0 | -0.94% |
| Aug, 2023 | $14.41 | $13.03 | $1.38 | 321,730.0 | +7.03% |
| Jul, 2023 | $13.51 | $12.15 | $1.36 | 242,395.0 | +7.83% |
| Jun, 2023 | $12.42 | $11.13 | $1.29 | 360,003.0 | +7.04% |
| May, 2023 | $12.24 | $11.03 | $1.21 | 721,371.0 | -7.81% |
| Apr, 2023 | $13.47 | $12.10 | $1.37 | 50,726.0 | -2.25% |
| Mar, 2023 | $13.89 | $12.41 | $1.48 | 409,547.0 | -4.96% |
| Feb, 2023 | $13.72 | $12.27 | $1.45 | 513,849.0 | +5.65% |
| Jan, 2023 | $13.38 | $11.28 | $2.11 | 112,167.0 | +1.22% |
3.08%
0.35%
Cap:
|
Volume (24h):