MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS · Delayed Price · Currency is USD
22.67
+0.45 (2.00%)
Oct 9, 2025, 12:04 PM EDT
MSADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - | - |
| Oct 7, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - | 2 |
| Oct 6, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - | - |
| Oct 3, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.13% | 6,145 |
| Oct 2, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -3.27% | 113,299 |
| Oct 1, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - | 83 |
| Sep 30, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - | 401 |
| Sep 29, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.85% | 342 |
| Sep 26, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - | - |
| Sep 25, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | - | 11 |
| Sep 24, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.69% | 675 |
| Sep 23, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.09% | 1,333 |
| Sep 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - | 47 |
| Sep 19, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - | 19 |
| Sep 18, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | - | 26 |
| Sep 17, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -5.76% | 47,108 |
| Sep 16, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | - | 413 |
| Sep 15, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.82% | 192 |
| Sep 12, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - | 90 |
| Sep 11, 2025 | 24.00 | 24.28 | 24.00 | 24.28 | 24.28 | 1.17% | 6,242 |
| Sep 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 800 |
| Sep 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 95 |
| Sep 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.12% | 795 |
| Sep 5, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 2.17% | 643 |
| Sep 4, 2025 | 24.13 | 24.13 | 24.00 | 24.00 | 24.00 | -5.47% | 278 |
| Sep 3, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - | - |
| Sep 2, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - | 10 |
| Aug 29, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - | 150 |
| Aug 28, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - | - |
| Aug 27, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - | - |
| Aug 26, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - | - |
| Aug 25, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.08% | 168 |
| Aug 22, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.98% | 220 |
| Aug 21, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -1.00% | 88,578 |
| Aug 20, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | - | - |
| Aug 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.24% | 234 |
| Aug 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.36% | 388 |
| Aug 15, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 4.40% | 175 |
| Aug 14, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Aug 13, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 5 |
| Aug 12, 2025 | 23.78 | 24.10 | 23.78 | 24.10 | 24.10 | 8.80% | 415 |
| Aug 11, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 3.02% | 175 |
| Aug 8, 2025 | 23.50 | 23.50 | 21.50 | 21.50 | 21.50 | -7.49% | 418 |
| Aug 7, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.53% | 997 |
| Aug 6, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | 1,048 |
| Aug 5, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| Aug 4, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | 33 |
| Aug 1, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 5.48% | 250 |
| Jul 31, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Jul 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 95 |