Mitsui O.S.K. Lines, Ltd.
MSLOYOTCIndustrials● Active
$18.11
+$0.09(+0.50%)
Market Cap$12.4B
P/E Ratio—
52W High$22.59
52W Low$13.71
Mitsui O.S.K. Lines, Ltd.（MSLOY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msloy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$22.59
Mar 20, 2026
-19.8% from here
5-Year Low5Y
$6.67
Jun 18, 2021
+171.5% from low
IPO Priceadj.
$6.50
Jan 20, 2010
+178.6% since IPO
1 Year Ago
$16.79
Jun 9, 2025
+7.9% in 1Y
5 Years Ago
$6.67
Jun 9, 2021
+171.5% in 5Y
10 Years Ago
$2.26
Jun 9, 2016
+701.3% in 10Y
Historical Price Data · MSLOY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $18.06 | $18.24 | $17.95 | $18.07 | $18.07 | 84K | +0.06% |
| Jun 5, 2026 | $18.02 | $18.65 | $17.98 | $18.02 | $18.02 | 48K | +0.00% |
| Jun 4, 2026 | $17.16 | $17.39 | $17.07 | $17.39 | $17.39 | 82K | +1.34% |
| Jun 3, 2026 | $16.72 | $16.99 | $16.72 | $16.95 | $16.95 | 42K | +1.38% |
| Jun 2, 2026 | $17.14 | $17.17 | $17.11 | $17.12 | $17.12 | 117K | -0.12% |
| Jun 1, 2026 | $16.77 | $16.77 | $16.63 | $16.75 | $16.75 | 69K | -0.12% |
| May 29, 2026 | $17.09 | $17.13 | $17.03 | $17.03 | $17.03 | 101K | -0.35% |
| May 28, 2026 | $16.97 | $17.05 | $16.95 | $17.02 | $17.02 | 70K | +0.29% |
| May 27, 2026 | $17.12 | $17.12 | $17.00 | $17.04 | $17.04 | 65K | -0.47% |
| May 26, 2026 | $17.94 | $18.06 | $17.36 | $17.37 | $17.37 | 43K | -3.18% |
| May 22, 2026 | $17.65 | $17.75 | $17.60 | $17.75 | $17.75 | 36K | +0.57% |
| May 21, 2026 | $18.19 | $18.27 | $17.84 | $17.86 | $17.86 | 45K | -1.81% |
| May 20, 2026 | $18.20 | $18.33 | $18.19 | $18.33 | $18.33 | 43K | +0.71% |
| May 19, 2026 | $18.27 | $18.34 | $18.23 | $18.28 | $18.28 | 51K | +0.05% |
| May 18, 2026 | $18.48 | $18.51 | $18.42 | $18.44 | $18.44 | 41K | -0.22% |
| May 15, 2026 | $18.43 | $19.21 | $18.43 | $18.52 | $18.52 | 26K | +0.49% |
| May 14, 2026 | $18.66 | $18.75 | $18.64 | $18.73 | $18.73 | 56K | +0.38% |
| May 13, 2026 | $18.55 | $18.63 | $18.52 | $18.57 | $18.57 | 32K | +0.11% |
| May 12, 2026 | $18.41 | $18.59 | $18.41 | $18.58 | $18.58 | 84K | +0.92% |
| May 11, 2026 | $18.61 | $19.19 | $18.42 | $18.46 | $18.46 | 52K | -0.81% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MSLOY
Jan 1 → Dec 31 · 6 years2026+19.9%$15.07 → $18.07
+19.9%
2025-13.5%$17.36 → $15.01
-13.5%
2024+8.8%$15.96 → $17.37
+8.8%
2023+28.9%$12.37 → $15.95
+28.9%
2022-4.0%$12.76 → $12.25
-4.0%
2021+91.3%$6.67 → $12.76
+91.3%
Best Year2021 · +91.3%
Worst Year2025 · -13.5%
Positive Years4 / 6
Avg Annual Return+21.9%
6Y Total Return+170.9%
6Y CAGR~+18.1% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$915.64+0.00%
Mkt Cap $421.8B
GE Aerospace
GE
$322.04+0.00%
Mkt Cap $336.5B
RTX Corporation
RTX
$178.66+0.00%
Mkt Cap $240.6B
The Boeing Company
BA
$215.92+0.00%
Mkt Cap $170.2B
Union Pacific Corporation
UNP
$268.67+0.00%
Mkt Cap $159.5B
Eaton Corporation plc
ETN
$403.14+0.00%
Mkt Cap $156.5B
Deere & Company
DE
$573.66+0.00%
Mkt Cap $154.9B
Honeywell International Inc.
HON
$211.80+0.00%
Mkt Cap $134.2B
Lockheed Martin Corporation
LMT
$520.07+0.00%
Mkt Cap $119.9B
Vertiv Holdings Co
VRT
$300.57+0.00%
Mkt Cap $115.5BWhat If You Invested in MSLOY?
If you invested $1,000 in MSLOY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$8,013
Total Return+701.3%
CAGR~+23.1% / yr
Profit+$7,013
Based on Jun 9, 2016 · $2.26Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Mitsui O.S.K. Lines, Ltd.（MSLOY）所属板块为 Industrials，主要交易场所为 OTC。本页行情快照中的最近价为 $18.11。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSLOY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSLOY 历史股价FMP 日线复权 OHLCV