Mitsui O.S.K. Lines, Ltd. ( MSLOY) - Price History
Monthly price history for MSLOY (Mitsui O.S.K. Lines, Ltd.)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $17.39 | $17.39 |
| June 2026 | $16.01 | $16.01 |
| May 2026 | $17.20 | $17.20 |
| April 2026 | $18.94 | $18.94 |
| March 2026 | $20.42 | $20.42 |
| February 2026 | $17.68 | $18.57 |
| January 2026 | $14.94 | $15.68 |
| December 2025 | $14.30 | $15.02 |
| November 2025 | $13.46 | $14.14 |
| October 2025 | $14.16 | $14.88 |
| September 2025 | $14.49 | $15.22 |
| August 2025 | $15.10 | $16.17 |
| July 2025 | $15.78 | $16.89 |
| June 2025 | $15.58 | $16.68 |
| May 2025 | $16.58 | $17.76 |
| April 2025 | $15.51 | $16.61 |
| March 2025 | $16.20 | $17.35 |
| February 2025 | $16.57 | $18.39 |
| January 2025 | $15.38 | $17.08 |
| December 2024 | $15.79 | $17.52 |
| November 2024 | $15.39 | $17.08 |
| October 2024 | $15.45 | $17.14 |
| September 2024 | $15.52 | $17.22 |
| August 2024 | $15.66 | $17.98 |
| July 2024 | $13.92 | $15.99 |
| June 2024 | $13.04 | $14.98 |
| May 2024 | $14.36 | $16.49 |
| April 2024 | $13.80 | $15.86 |
| March 2024 | $13.26 | $15.24 |
| February 2024 | $14.60 | $17.14 |
| January 2024 | $15.47 | $18.16 |
| December 2023 | $13.64 | $16.02 |
| November 2023 | $11.70 | $13.74 |
| October 2023 | $10.92 | $12.82 |
| September 2023 | $11.73 | $13.77 |
| August 2023 | $11.50 | $13.86 |
| July 2023 | $10.73 | $12.93 |
| June 2023 | $9.92 | $11.96 |
| May 2023 | $9.43 | $11.36 |
| April 2023 | $10.24 | $12.34 |
| March 2023 | $10.32 | $12.44 |
| February 2023 | $10.08 | $13.07 |
| January 2023 | $9.51 | $12.32 |
| December 2022 | $9.62 | $12.47 |
| November 2022 | $9.02 | $11.69 |
| October 2022 | $7.66 | $9.93 |
| September 2022 | $6.93 | $8.99 |
| August 2022 | $8.97 | $13.18 |
| July 2022 | $9.26 | $13.60 |
| June 2022 | $7.78 | $11.43 |
| May 2022 | $9.11 | $13.39 |
| April 2022 | $8.06 | $11.85 |
| March 2022 | $8.11 | $35.75 |
| February 2022 | $8.48 | $40.55 |
| January 2022 | $7.98 | $38.19 |
| December 2021 | $7.75 | $37.08 |
| November 2021 | $5.91 | $28.28 |
| October 2021 | $6.56 | $31.40 |
| September 2021 | $7.08 | $33.88 |
| August 2021 | $7.29 | $38.69 |
| July 2021 | $4.85 | $25.74 |
| June 2021 | $4.57 | $24.25 |
| May 2021 | $3.86 | $20.47 |
| April 2021 | $3.78 | $20.08 |
| March 2021 | $3.32 | $18.21 |
| February 2021 | $2.91 | $15.96 |
| January 2021 | $2.46 | $13.52 |
| December 2020 | $2.69 | $14.78 |
| November 2020 | $2.18 | $11.95 |
| October 2020 | $2.12 | $11.66 |
| September 2020 | $1.83 | $10.03 |
| July 2020 | $1.55 | $8.77 |
| June 2020 | $1.56 | $8.84 |
| May 2020 | $1.57 | $8.86 |
| April 2020 | $1.56 | $8.85 |
| March 2020 | $1.19 | $7.26 |
| February 2020 | $1.70 | $10.39 |
| January 2020 | $2.16 | $13.19 |
| December 2019 | $2.21 | $13.50 |
| November 2019 | $2.27 | $13.89 |
| August 2019 | $1.85 | $11.79 |
| June 2019 | $1.75 | $11.16 |
| May 2019 | $1.73 | $11.03 |
| April 2019 | $1.99 | $12.66 |
| March 2019 | $1.66 | $10.59 |
| February 2019 | $1.82 | $11.96 |
| January 2019 | $1.82 | $11.99 |
| December 2018 | $1.65 | $10.86 |
| November 2018 | $1.78 | $11.75 |
| October 2018 | $1.85 | $12.20 |
| September 2018 | $2.21 | $14.59 |
| August 2018 | $2.01 | $13.63 |
| July 2018 | $1.90 | $12.91 |
| June 2018 | $1.77 | $12.04 |
| May 2018 | $1.95 | $13.24 |
| April 2018 | $2.28 | $15.46 |
| March 2018 | $2.07 | $14.12 |
| February 2018 | $2.30 | $15.88 |
| January 2018 | $2.61 | $18.01 |
| December 2017 | $2.41 | $16.66 |
| November 2017 | $2.33 | $16.08 |
| October 2017 | $2.20 | $15.18 |
| September 2017 | $2.20 | $15.38 |
| August 2017 | $2.30 | $16.04 |
| July 2017 | $2.16 | $15.10 |
| June 2017 | $2.11 | $14.74 |
| May 2017 | $2.05 | $14.33 |
| April 2017 | $2.22 | $15.47 |
| March 2017 | $2.25 | $15.70 |
| February 2017 | $2.38 | $16.58 |
| January 2017 | $2.29 | $15.99 |
| December 2016 | $1.99 | $13.89 |
| November 2016 | $1.85 | $12.90 |
| October 2016 | $1.69 | $11.81 |
| September 2016 | $1.64 | $11.47 |
| August 2016 | $1.62 | $11.55 |
| July 2016 | $1.42 | $10.13 |
| June 2016 | $1.47 | $10.53 |
| May 2016 | $1.54 | $11.01 |
| April 2016 | $1.62 | $11.56 |
| March 2016 | $1.48 | $10.58 |
| January 2016 | $1.66 | $12.10 |
| December 2015 | $1.74 | $12.67 |
| November 2015 | $1.78 | $13.02 |
| October 2015 | $1.86 | $13.59 |
| September 2015 | $1.84 | $13.85 |
| July 2015 | $2.01 | $15.18 |
| June 2015 | $2.06 | $15.53 |
| May 2015 | $2.27 | $17.10 |
| April 2015 | $2.25 | $16.96 |
| February 2015 | $2.23 | $17.65 |
| January 2015 | $2.17 | $17.16 |
| December 2014 | $1.89 | $14.97 |
| November 2014 | $1.90 | $15.04 |
| October 2014 | $1.89 | $14.97 |
| September 2014 | $2.02 | $16.58 |
| August 2014 | $2.26 | $18.60 |
| July 2014 | $2.27 | $18.67 |
| June 2014 | $2.29 | $18.81 |
| May 2014 | $2.18 | $17.94 |
| April 2014 | $2.03 | $16.69 |
| March 2014 | $2.35 | $19.29 |
| February 2014 | $2.43 | $20.71 |
| November 2013 | $2.42 | $20.60 |
| October 2013 | $2.59 | $22.10 |
| August 2013 | $2.37 | $20.67 |
| May 2013 | $2.10 | $18.27 |
| April 2013 | $2.12 | $18.48 |
| March 2013 | $2.01 | $17.52 |
| February 2013 | $2 | $17.41 |
| January 2013 | $1.78 | $15.50 |
| December 2012 | $1.48 | $12.88 |
| October 2012 | $1.34 | $11.70 |
| August 2012 | $1.45 | $12.60 |
| July 2012 | $1.67 | $14.51 |
| June 2012 | $2.02 | $18 |
| May 2012 | $1.98 | $17.66 |
| April 2012 | $2.12 | $18.94 |
| March 2012 | $2.51 | $22.87 |
| February 2012 | $2.35 | $21.40 |
| January 2012 | $2.12 | $19.34 |
| December 2011 | $1.92 | $17.51 |
| October 2011 | $2.13 | $19.84 |
| July 2011 | $2.76 | $26.38 |
| June 2011 | $2.69 | $25.66 |
| May 2011 | $2.77 | $26.47 |
| April 2011 | $2.90 | $27.73 |
| March 2011 | $3.02 | $28.84 |
| February 2011 | $3.28 | $33.02 |
| January 2011 | $3.32 | $33.46 |
| December 2010 | $3.40 | $34.19 |
| November 2010 | $3.47 | $34.96 |
| October 2010 | $3.18 | $32 |
| September 2010 | $3.19 | $33.58 |
| August 2010 | $3.08 | $32.42 |
| July 2010 | $3.08 | $32.42 |
| June 2010 | $3.40 | $35.83 |
| May 2010 | $3.38 | $35.67 |
| April 2010 | $3.40 | $35.83 |
| March 2010 | $3.25 | $35.01 |
| February 2010 | $2.86 | $30.83 |
| January 2010 | $2.91 | $31.33 |
| December 2009 | $2.41 | $26 |
| November 2009 | $2.67 | $28.75 |
| October 2009 | $2.72 | $29.27 |
MSLOY
Price: $17.39
52 week price:
Dividend Yield: 4.27%
Earnings Per Share: 1.94 USD
P/E Ratio: 9.64
Exchange: PNK
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 10.9 billion