MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS · Delayed Price · Currency is USD
26.54
0.00 (0.00%)
Jan 28, 2026, 4:00 PM EST
MSADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 21.77 | 22.75 | 21.77 | 22.75 | 22.75 | 3.89% | 850 |
| Nov 20, 2025 | 22.26 | 22.26 | 21.45 | 21.90 | 21.90 | -2.50% | 2,230 |
| Nov 19, 2025 | 21.36 | 22.46 | 21.36 | 22.46 | 22.46 | 8.72% | 3,164 |
| Nov 18, 2025 | 20.65 | 21.20 | 20.65 | 20.66 | 20.66 | -8.79% | 34,525 |
| Nov 17, 2025 | 21.86 | 22.65 | 21.86 | 22.65 | 22.65 | 6.09% | 14,480 |
| Nov 14, 2025 | 21.23 | 21.35 | 21.23 | 21.35 | 21.35 | 1.72% | 935 |
| Nov 13, 2025 | 21.06 | 21.06 | 20.99 | 20.99 | 20.99 | 0.43% | 806 |
| Nov 12, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.51% | 160 |
| Nov 10, 2025 | 21.00 | 21.00 | 19.85 | 20.79 | 20.79 | -5.94% | 3,102 |
| Nov 6, 2025 | 22.13 | 22.13 | 19.57 | 22.11 | 22.11 | 6.61% | 637 |
| Nov 5, 2025 | 21.22 | 21.22 | 20.74 | 20.74 | 20.74 | 3.88% | 2,171 |
| Nov 4, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -5.98% | 139 |
| Nov 3, 2025 | 19.76 | 21.23 | 19.75 | 21.23 | 21.23 | 6.15% | 813 |
| Oct 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.87% | 3,528 |
| Oct 28, 2025 | 20.51 | 22.19 | 20.51 | 22.19 | 22.19 | -0.40% | 1,212 |
| Oct 27, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 1.32% | 320 |
| Oct 24, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.68% | 1,001 |
| Oct 23, 2025 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.91% | 341 |
| Oct 21, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.49% | 278 |
| Oct 20, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 2.67% | 1,071 |