MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS
· Delayed Price · Currency is USD
24.78
0.00 (0.00%)
Jun 3, 2025, 8:00 PM EDT
MSADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 53 |
| Jun 3, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 50 |
| Jun 2, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 6 |
| May 30, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 5.22% | 298 |
| May 29, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | 5 |
| May 28, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.51% | 60,567 |
| May 27, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 8.08% | 247 |
| May 23, 2025 | 23.40 | 23.40 | 21.90 | 21.90 | 21.90 | -6.81% | 667 |
| May 22, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| May 21, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.58% | 196 |
| May 20, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.05% | 118,198 |
| May 19, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.67% | 1,474 |
| May 16, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | 28 |
| May 15, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | 172,015 |
| May 14, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | 2,200 |
| May 13, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | 115,745 |
| May 12, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 6.53% | 588 |
| May 9, 2025 | 23.17 | 23.17 | 22.35 | 22.35 | 22.35 | -3.25% | 1,484 |
| May 8, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.99% | 486 |
| May 7, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -3.45% | 100 |
| May 6, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | 5 |
| May 5, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| May 2, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| May 1, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 11.77% | 101 |
| Apr 30, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 895 |
| Apr 29, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 53 |
| Apr 28, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 1,370 |
| Apr 25, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 22 |
| Apr 24, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 8 |
| Apr 23, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 800 |
| Apr 22, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.43% | 203 |
| Apr 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 87 |
| Apr 17, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.62% | 1,293 |
| Apr 16, 2025 | 18.75 | 20.57 | 18.75 | 20.57 | 20.57 | -3.17% | 96,408 |
| Apr 15, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 6.20% | 358,460 |
| Apr 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 158 |
| Apr 11, 2025 | 20.76 | 20.76 | 19.55 | 20.00 | 20.00 | 1.78% | 2,151 |
| Apr 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | - |
| Apr 9, 2025 | 19.23 | 19.65 | 17.97 | 19.65 | 19.65 | 3.97% | 4,600 |
| Apr 8, 2025 | 19.46 | 19.46 | 18.90 | 18.90 | 18.90 | 0.05% | 708 |
| Apr 7, 2025 | 17.04 | 18.89 | 17.04 | 18.89 | 18.89 | 2.33% | 1,433 |
| Apr 4, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -10.13% | 683 |
| Apr 3, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.18% | 309 |
| Apr 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -9.05% | 1,536 |
| Apr 1, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - | - |
| Mar 31, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -5.82% | 207 |
| Mar 28, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 3,462 |
| Mar 27, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Mar 26, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.59% | 160 |
| Mar 25, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.17% | 215 |