MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS · Delayed Price · Currency is USD
24.00
-0.52 (-2.12%)
Sep 8, 2025, 3:51 PM EDT
MSADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | - | -2.12% | 700 |
| 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 |
| Jul 29, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Jul 28, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 8 |
| Jul 25, 2025 | 22.37 | 22.85 | 21.70 | 21.70 | 21.70 | 3.53% | 589 |
| Jul 24, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 3,414 |
| Jul 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -4.51% | 172 |
| Jul 22, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Jul 21, 2025 | 21.78 | 21.95 | 21.78 | 21.95 | 21.95 | 1.57% | 2,899 |
| Jul 18, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - | 95 |
| Jul 17, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - | 615,281 |
| Jul 16, 2025 | 19.99 | 21.61 | 19.99 | 21.61 | 21.61 | -0.60% | 467 |
| Jul 15, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 6.00% | 344,916 |
| Jul 14, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -7.45% | 25,563 |
| Jul 11, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - | 28 |
| Jul 10, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - | - |
| Jul 9, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - | 68 |
| Jul 8, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.77% | 240 |
| Jul 7, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -4.39% | 571 |
| Jul 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.52% | 1,470 |
| Jul 1, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - | - |
| Jun 30, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.09% | 104 |
| Jun 27, 2025 | 22.15 | 23.00 | 22.15 | 22.87 | 22.87 | 1.95% | 1,982 |