MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS · Delayed Price · Currency is USD
24.40
-2.08 (-7.84%)
Mar 9, 2026, 3:42 PM EST
MSADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -7.84% | 250 |
| Mar 4, 2026 | 26.44 | 26.48 | 26.44 | 26.48 | 26.48 | 1.17% | 250 |
| Mar 2, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -6.77% | 227 |
| Feb 27, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 5.57% | 953 |
| Feb 26, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -4.76% | 432 |
| Feb 25, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.36% | 189 |
| Feb 24, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 5.38% | 203 |
| Feb 23, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -4.80% | 290 |
| Feb 19, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 2.31% | 384 |
| Feb 18, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.16% | 664 |
| Feb 17, 2026 | 26.90 | 27.62 | 26.90 | 27.62 | 27.62 | -1.95% | 5,643 |
| Feb 13, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.32% | 379 |
| Feb 12, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 7.33% | 238 |
| Feb 11, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.30% | 342 |
| Feb 10, 2026 | 26.95 | 26.95 | 26.41 | 26.41 | 26.41 | 2.13% | 4,370 |
| Feb 9, 2026 | 27.24 | 27.24 | 25.86 | 25.86 | 25.86 | -6.10% | 513 |
| Feb 6, 2026 | 27.50 | 27.54 | 27.50 | 27.54 | 27.54 | 11.72% | 4,322 |
| Feb 4, 2026 | 25.40 | 26.89 | 24.65 | 24.65 | 24.65 | -4.31% | 927 |
| Feb 2, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -2.24% | 371 |
| Jan 29, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.72% | 1,891 |
| Jan 27, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1.61% | 650 |
| Jan 26, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 1.20% | 180 |
| Jan 23, 2026 | 25.81 | 25.81 | 24.49 | 25.81 | 25.81 | 4.75% | 1,653 |
| Jan 22, 2026 | 25.96 | 25.96 | 24.64 | 24.64 | 24.64 | -4.72% | 1,748 |
| Jan 21, 2026 | 25.07 | 25.86 | 25.07 | 25.86 | 25.86 | 5.77% | 1,345 |
| Jan 20, 2026 | 25.65 | 25.65 | 24.45 | 24.45 | 24.45 | -1.61% | 633 |
| Jan 16, 2026 | 24.85 | 26.50 | 24.85 | 24.85 | 24.85 | -0.60% | 751 |
| Jan 12, 2026 | 24.97 | 25.00 | 23.70 | 25.00 | 25.00 | 5.31% | 505 |
| Jan 8, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -4.77% | 155 |
| Jan 7, 2026 | 23.67 | 24.93 | 23.67 | 24.93 | 24.93 | -0.28% | 702 |
| Jan 5, 2026 | 24.86 | 25.00 | 24.86 | 25.00 | 25.00 | 8.64% | 665 |
| Jan 2, 2026 | 24.28 | 24.50 | 23.01 | 23.01 | 23.01 | 1.37% | 1,112 |
| Dec 30, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -4.78% | 343 |
| Dec 29, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 6.91% | 198 |
| Dec 26, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -7.38% | 227 |
| Dec 23, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -1.40% | 200 |
| Dec 22, 2025 | 24.01 | 24.42 | 24.00 | 24.42 | 24.42 | 0.91% | 3,133 |
| Dec 19, 2025 | 22.96 | 24.79 | 22.96 | 24.20 | 24.20 | -2.30% | 14,414 |
| Dec 18, 2025 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.36% | 812 |
| Dec 17, 2025 | 23.77 | 24.68 | 23.77 | 24.68 | 24.68 | 2.04% | 394 |
| Dec 16, 2025 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -0.82% | 55,203 |
| Dec 15, 2025 | 25.07 | 25.07 | 24.39 | 24.39 | 24.39 | 8.82% | 1,492 |
| Dec 11, 2025 | 23.49 | 23.49 | 22.41 | 22.41 | 22.41 | -0.59% | 649 |
| Dec 10, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | -4.39% | 176 |
| Dec 9, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 3.27% | 308 |
| Dec 8, 2025 | 24.30 | 24.30 | 22.83 | 22.83 | 22.83 | 0.45% | 2,013 |
| Dec 4, 2025 | 23.53 | 23.53 | 22.73 | 22.73 | 22.73 | -0.20% | 478 |
| Dec 1, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 3.52% | 480 |
| Nov 26, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.57% | 182 |
| Nov 25, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -1.77% | 34,328 |