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 |
|---|---|---|
| June 2026 | $17.39 | $17.39 |
| May 2026 | $17.07 | $17.07 |
| April 2026 | $19 | $19 |
| March 2026 | $20.42 | $20.42 |
| February 2026 | $17.96 | $18.57 |
| January 2026 | $15.17 | $15.68 |
| December 2025 | $14.53 | $15.02 |
| November 2025 | $13.68 | $14.14 |
| October 2025 | $14.39 | $14.88 |
| September 2025 | $14.72 | $15.22 |
| August 2025 | $15.34 | $16.17 |
| July 2025 | $16.02 | $16.89 |
| June 2025 | $15.83 | $16.68 |
| May 2025 | $16.84 | $17.76 |
| April 2025 | $15.76 | $16.61 |
| March 2025 | $16.45 | $17.35 |
| February 2025 | $16.83 | $18.39 |
| January 2025 | $15.63 | $17.08 |
| December 2024 | $16.04 | $17.52 |
| November 2024 | $15.63 | $17.08 |
| October 2024 | $15.69 | $17.14 |
| September 2024 | $15.76 | $17.22 |
| August 2024 | $15.90 | $17.98 |
| July 2024 | $14.14 | $15.99 |
| June 2024 | $13.24 | $14.98 |
| May 2024 | $14.58 | $16.49 |
| April 2024 | $14.02 | $15.86 |
| March 2024 | $13.47 | $15.24 |
| February 2024 | $14.83 | $17.14 |
| January 2024 | $15.71 | $18.16 |
| December 2023 | $13.85 | $16.02 |
| November 2023 | $11.88 | $13.74 |
| October 2023 | $11.09 | $12.82 |
| September 2023 | $11.91 | $13.77 |
| August 2023 | $11.69 | $13.86 |
| July 2023 | $10.91 | $12.93 |
| June 2023 | $10.08 | $11.96 |
| May 2023 | $9.58 | $11.36 |
| April 2023 | $10.40 | $12.34 |
| March 2023 | $10.49 | $12.44 |
| February 2023 | $10.26 | $13.07 |
| January 2023 | $9.68 | $12.32 |
| December 2022 | $9.79 | $12.47 |
| November 2022 | $9.18 | $11.69 |
| October 2022 | $7.80 | $9.93 |
| September 2022 | $7.06 | $8.99 |
| August 2022 | $9.29 | $13.18 |
| July 2022 | $9.59 | $13.60 |
| June 2022 | $8.06 | $11.43 |
| May 2022 | $9.44 | $13.39 |
| April 2022 | $8.35 | $11.85 |
| March 2022 | $8.40 | $35.75 |
| February 2022 | $8.76 | $40.55 |
| January 2022 | $8.25 | $38.19 |
| December 2021 | $8.02 | $37.08 |
| November 2021 | $6.11 | $28.28 |
| October 2021 | $6.79 | $31.40 |
| September 2021 | $7.32 | $33.88 |
| August 2021 | $8.10 | $38.69 |
| July 2021 | $5.39 | $25.74 |
| June 2021 | $5.08 | $24.25 |
| May 2021 | $4.28 | $20.47 |
| April 2021 | $4.20 | $20.08 |
| March 2021 | $3.68 | $18.21 |
| February 2021 | $3.23 | $15.96 |
| January 2021 | $2.73 | $13.52 |
| December 2020 | $2.99 | $14.78 |
| November 2020 | $2.42 | $11.95 |
| October 2020 | $2.36 | $11.66 |
| September 2020 | $2.03 | $10.03 |
| July 2020 | $1.74 | $8.77 |
| June 2020 | $1.75 | $8.84 |
| May 2020 | $1.75 | $8.86 |
| April 2020 | $1.75 | $8.85 |
| March 2020 | $1.36 | $7.26 |
| February 2020 | $1.94 | $10.39 |
| January 2020 | $2.46 | $13.19 |
| December 2019 | $2.52 | $13.50 |
| November 2019 | $2.59 | $13.89 |
| August 2019 | $2.13 | $11.79 |
| June 2019 | $2.02 | $11.16 |
| May 2019 | $2 | $11.03 |
| April 2019 | $2.29 | $12.66 |
| March 2019 | $1.92 | $10.59 |
| February 2019 | $2.09 | $11.96 |
| January 2019 | $2.10 | $11.99 |
| December 2018 | $1.90 | $10.86 |
| November 2018 | $2.06 | $11.75 |
| October 2018 | $2.13 | $12.20 |
| September 2018 | $2.55 | $14.59 |
| August 2018 | $2.33 | $13.63 |
| July 2018 | $2.20 | $12.91 |
| June 2018 | $2.06 | $12.04 |
| May 2018 | $2.26 | $13.24 |
| April 2018 | $2.64 | $15.46 |
| March 2018 | $2.41 | $14.12 |
| February 2018 | $2.68 | $15.88 |
| January 2018 | $3.04 | $18.01 |
| December 2017 | $2.81 | $16.66 |
| November 2017 | $2.71 | $16.08 |
| October 2017 | $2.56 | $15.18 |
| September 2017 | $2.56 | $15.38 |
| August 2017 | $2.67 | $16.04 |
| July 2017 | $2.52 | $15.10 |
| June 2017 | $2.46 | $14.74 |
| May 2017 | $2.39 | $14.33 |
| April 2017 | $2.58 | $15.47 |
| March 2017 | $2.62 | $15.70 |
| February 2017 | $2.76 | $16.58 |
| January 2017 | $2.66 | $15.99 |
| December 2016 | $2.32 | $13.89 |
| November 2016 | $2.15 | $12.90 |
| October 2016 | $1.97 | $11.81 |
| September 2016 | $1.91 | $11.47 |
| August 2016 | $1.88 | $11.55 |
| July 2016 | $1.65 | $10.13 |
| June 2016 | $1.71 | $10.53 |
| May 2016 | $1.79 | $11.01 |
| April 2016 | $1.88 | $11.56 |
| March 2016 | $1.72 | $10.58 |
| January 2016 | $1.93 | $12.10 |
| December 2015 | $2.02 | $12.67 |
| November 2015 | $2.08 | $13.02 |
| October 2015 | $2.17 | $13.59 |
| September 2015 | $2.14 | $13.85 |
| July 2015 | $2.34 | $15.18 |
| June 2015 | $2.40 | $15.53 |
| May 2015 | $2.64 | $17.10 |
| April 2015 | $2.61 | $16.96 |
| February 2015 | $2.60 | $17.65 |
| January 2015 | $2.53 | $17.16 |
| December 2014 | $2.20 | $14.97 |
| November 2014 | $2.21 | $15.04 |
| October 2014 | $2.20 | $14.97 |
| September 2014 | $2.35 | $16.58 |
| August 2014 | $2.63 | $18.60 |
| July 2014 | $2.64 | $18.67 |
| June 2014 | $2.66 | $18.81 |
| May 2014 | $2.54 | $17.94 |
| April 2014 | $2.36 | $16.69 |
| March 2014 | $2.73 | $19.29 |
| February 2014 | $2.82 | $20.71 |
| November 2013 | $2.81 | $20.60 |
| October 2013 | $3.02 | $22.10 |
| August 2013 | $2.76 | $20.67 |
| May 2013 | $2.44 | $18.27 |
| April 2013 | $2.47 | $18.48 |
| March 2013 | $2.34 | $17.52 |
| February 2013 | $2.33 | $17.41 |
| January 2013 | $2.07 | $15.50 |
| December 2012 | $1.72 | $12.88 |
| October 2012 | $1.56 | $11.70 |
| August 2012 | $1.68 | $12.60 |
| July 2012 | $1.94 | $14.51 |
| June 2012 | $2.35 | $18 |
| May 2012 | $2.30 | $17.66 |
| April 2012 | $2.47 | $18.94 |
| March 2012 | $2.92 | $22.87 |
| February 2012 | $2.73 | $21.40 |
| January 2012 | $2.47 | $19.34 |
| December 2011 | $2.23 | $17.51 |
| October 2011 | $2.48 | $19.84 |
| July 2011 | $3.22 | $26.38 |
| June 2011 | $3.13 | $25.66 |
| May 2011 | $3.23 | $26.47 |
| April 2011 | $3.38 | $27.73 |
| March 2011 | $3.52 | $28.84 |
| February 2011 | $3.82 | $33.02 |
| January 2011 | $3.87 | $33.46 |
| December 2010 | $3.95 | $34.19 |
| November 2010 | $4.04 | $34.96 |
| October 2010 | $3.70 | $32 |
| September 2010 | $3.71 | $33.58 |
| August 2010 | $3.58 | $32.42 |
| July 2010 | $3.58 | $32.42 |
| June 2010 | $3.96 | $35.83 |
| May 2010 | $3.94 | $35.67 |
| April 2010 | $3.96 | $35.83 |
| March 2010 | $3.78 | $35.01 |
| February 2010 | $3.33 | $30.83 |
| January 2010 | $3.38 | $31.33 |
| December 2009 | $2.81 | $26 |
| November 2009 | $3.11 | $28.75 |
| October 2009 | $3.16 | $29.27 |
MSLOY
Price: $17.39
52 week price:
Dividend Yield: 4.75%
Earnings Per Share: 1.94 USD
P/E Ratio: 9.64
Exchange: PNK
Sector: Industrials
Industry: Marine Shipping
Market Capitalization: 12.9 billion