Skip to main content
MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS · Delayed Price · Currency is USD
19.81
-1.19 (-5.67%)
Jan 14, 2025, 4:00 PM EST

MSADF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 14, 202520.8920.8919.8119.8119.81-5.67%871
Jan 13, 202521.0121.0121.0021.0021.000.14%523
Jan 10, 202520.9720.9720.9720.9720.97-1.73%3,677
Jan 8, 202521.3421.3421.3421.3421.34--
Jan 7, 202521.3421.3421.3421.3421.34-108
Jan 6, 202521.3421.3421.3421.3421.34-0.93%5,291
Jan 3, 202521.5421.5421.5421.5421.54-73
Jan 2, 202522.7922.7921.5421.5421.541.80%547
Dec 31, 202421.1621.1621.1621.1621.16-6.91%260
Dec 30, 202421.7022.7321.7022.7322.738.29%575
Dec 27, 202421.5821.5820.9920.9920.99-2.71%1,385
Dec 26, 202420.9921.5820.9921.5821.582.79%265
Dec 24, 202420.9920.9920.9920.9920.99-3.27%305
Dec 23, 202420.9821.7020.9821.7021.70-4.62%647
Dec 20, 202420.9322.7520.9322.7522.759.53%2,092
Dec 19, 202422.1822.1820.7720.7720.77-1.24%2,323
Dec 18, 202421.0321.0321.0321.0321.03-3.66%1,087
Dec 17, 202421.1822.7021.1821.8321.83-1.49%1,109
Dec 16, 202422.1622.1622.1622.1622.160.73%218
Dec 13, 202422.0022.0022.0022.0022.00-5.54%14,733
Dec 12, 202422.0623.2922.0623.2923.296.35%318
Dec 11, 202421.9021.9021.9021.9021.901.25%1,572
Dec 10, 202421.6321.6321.5921.6321.63-1.68%1,135
Dec 9, 202423.5023.5022.0022.0022.00-0.23%856
Dec 6, 202422.0522.0522.0522.0522.05-1.78%1,180
Dec 5, 202422.4522.4522.4522.4522.451.81%305
Dec 4, 202422.0522.0522.0522.0522.05-3.80%208
Dec 3, 202422.9222.9222.9222.9222.920.26%701
Dec 2, 202422.8622.8622.8622.8622.86-144
Nov 29, 202422.8622.8622.8622.8622.869.12%265
Nov 27, 202420.9520.9520.9520.9520.95-11.57%142
Nov 26, 202423.6923.6923.6923.6923.69-44
Nov 25, 202423.6923.6923.6923.6923.69-2.71%406
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