Skip to main content
MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS · Delayed Price · Currency is USD
24.35
+2.08 (9.34%)
Nov 22, 2024, 4:00 PM EST

MSADF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 22, 202422.8824.3521.9924.3524.359.34%3,737
Nov 21, 202422.2722.2722.2722.2722.271.41%5,940,821
Nov 20, 202421.9621.9621.9621.9621.96-1.79%176
Nov 19, 202422.3622.3622.3622.3622.36-5,338
Nov 18, 202422.3622.3622.3622.3622.36--
Nov 15, 202422.3622.3622.3622.3622.36--
Nov 14, 202422.3622.3622.3622.3622.36-2.02%242
Nov 13, 202422.8222.8222.8222.8222.82-1.51%286
Nov 12, 202423.1723.1723.1723.1723.170.87%263
Nov 11, 202422.9722.9722.9722.9722.97-0.86%258
Nov 8, 202423.1723.1723.1723.1723.17-6.76%161
Nov 7, 202423.1724.8523.1724.8524.859.86%600
Nov 6, 202422.6223.5822.6222.6222.624.00%503
Nov 5, 202421.7521.7521.7521.7521.751.05%242
Nov 4, 202421.6521.6521.5321.5321.530.07%5,897
Nov 1, 202421.5121.5121.5121.5121.51-1.56%444
Oct 31, 202421.8521.8521.8521.8521.85-34
Oct 30, 202421.8521.8521.8521.8521.85-15
Oct 29, 202422.7522.7521.8521.8521.85-1.58%535
Oct 28, 202421.7522.2221.7522.2022.202.54%736
Oct 25, 202421.6521.6521.6521.6521.65-2.83%29,524
Oct 24, 202422.2822.2822.2822.2822.28--
Oct 23, 202422.2822.2822.2822.2822.28-71,000
Oct 22, 202422.2822.2822.2822.2822.28-1.55%272
Oct 21, 202422.6322.6322.6322.6322.63-3.78%668
Oct 18, 202423.5223.5223.5223.5223.52-4.39%125,845
Oct 17, 202423.5224.6023.5224.6024.601.78%829
Oct 16, 202424.1724.1724.1724.1724.176.20%182
Oct 15, 202422.7622.7622.7622.7622.76-3,700
Oct 14, 202422.7622.7622.7622.7622.760.44%1,004
Oct 11, 202422.6622.6622.6622.6622.66-4.71%105
Oct 10, 202422.8223.7822.8223.7823.78-1.74%308
Oct 9, 202424.2024.2024.2024.2024.20-15
Oct 8, 202424.2024.2024.2024.2024.207.46%136
Oct 7, 202422.5222.5222.5222.5222.52-3,400
Oct 4, 202422.5222.5222.5222.5222.52--
Oct 3, 202422.5222.5222.5222.5222.52-16
Oct 2, 202422.5022.5222.5022.5222.52-1.53%3,697
Oct 1, 202422.8722.8722.8722.8722.87-49
Sep 30, 202422.8722.8722.8722.8722.876.69%351
Sep 27, 202421.4421.4421.4421.4421.44-3.48%278
Sep 26, 202422.2122.2122.2122.2121.70--
Sep 25, 202422.2122.2122.2122.2121.70-27
Sep 24, 202422.2122.2122.2122.2121.70--
Sep 23, 202422.2122.2122.2122.2121.70-146
Sep 20, 202422.2122.2122.2122.2121.700.36%2,722
Sep 19, 202422.1322.1322.1322.1321.63--
Sep 18, 202422.1322.1322.1322.1321.63--
Sep 17, 202422.1322.1322.1322.1321.63-59
Sep 16, 202422.1322.1322.1322.1321.630.59%163
Sep 13, 202422.0022.0021.7622.0021.50-0.23%5,165
Sep 12, 202423.2523.2522.0522.0521.551.38%2,546
Sep 11, 202421.7521.7521.7521.7521.25-33
Sep 10, 202421.7522.9521.7521.7521.25-5.57%2,270
Sep 9, 202423.0323.0323.0323.0322.51-2
Sep 6, 202423.0323.0323.0323.0322.51--
Sep 5, 202423.0323.0323.0323.0322.513.84%261
Sep 4, 202422.1822.1822.1822.1821.67--
Sep 3, 202422.1822.1822.1822.1821.67-149
Aug 30, 202422.1822.1822.1822.1821.67-0.76%379
Aug 29, 202422.3522.3522.3522.3521.841.96%156
Aug 28, 202421.9221.9221.9221.9221.42-0.32%105
Aug 27, 202421.9921.9921.9921.9921.49--
Aug 26, 202421.9921.9921.9921.9921.49--
Aug 23, 202421.9921.9921.9921.9921.49--
Aug 22, 202421.9921.9921.9921.9921.49-34
Aug 21, 202421.9921.9921.9921.9921.49-21
Aug 20, 202421.9921.9921.9921.9921.49--
Aug 19, 202421.9921.9921.9921.9921.492.28%107,676
Aug 16, 202421.5021.5021.5021.5021.01--
Aug 15, 202421.5021.5021.5021.5021.01-9.85%136
Aug 14, 202423.8523.8523.8523.8523.31--
Aug 13, 202423.8523.8523.8523.8523.3114.28%817
Aug 12, 202421.1521.1520.8720.8720.394.14%1,024
Aug 9, 202420.0420.0420.0420.0419.58-6.79%178
Aug 8, 202421.5021.5021.5021.5021.017.61%1,012
Aug 7, 202419.9819.9819.9819.9819.52-118,400
Aug 6, 202419.9819.9819.9819.9819.52--
Aug 5, 202419.9819.9819.9819.9819.52-1.14%121
Aug 2, 202420.2120.2120.2120.2119.75-11.86%410
Aug 1, 202422.9322.9322.9322.9322.41-136,500
Jul 31, 202422.9322.9322.9322.9322.41-122
Jul 30, 202422.9322.9322.9322.9322.411.33%128
Jul 29, 202422.6322.6322.6322.6322.11-138
Jul 26, 202422.6322.6322.6322.6322.11-95
Jul 25, 202421.9722.6321.9722.6322.11-1.05%307
Jul 24, 202422.8722.8722.8722.8722.35--
Jul 23, 202422.8722.8722.8722.8722.35-1,880
Jul 22, 202422.8722.8722.8722.8722.35-0.17%576
Jul 19, 202422.9122.9122.9122.9122.39-0.87%327
Jul 18, 202423.1123.1123.1123.1122.58-0.63%2,798
Jul 17, 202423.2623.2623.2623.2622.73-1,100
Jul 16, 202423.2623.2623.2623.2622.731.04%485
Jul 15, 202423.8823.8823.0223.0222.49-1.73%593
Jul 12, 202423.4223.4223.4223.4222.89--
Jul 11, 202424.3824.3823.4223.4222.89-2.48%399
Jul 10, 202424.0224.0224.0224.0223.474.27%1,531
Jul 9, 202423.0323.0323.0323.0322.51-1.05%122
Jul 8, 202423.2823.2823.2823.2822.74-1,400
Jul 5, 202423.2823.2823.2823.2822.74-243