MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS · Delayed Price · Currency is USD
24.39
+1.98 (8.84%)
Dec 15, 2025, 4:00 PM EST
MSADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | -5.10% | 182 |
| Oct 16, 2025 | 22.60 | 23.05 | 22.60 | 23.05 | 23.05 | 7.01% | 384 |
| Oct 15, 2025 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 2.72% | 50,370 |
| Oct 14, 2025 | 20.54 | 20.97 | 20.54 | 20.97 | 20.97 | -5.01% | 13,841 |
| Oct 10, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | -2.62% | 2,419 |
| Oct 9, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2.00% | 25,390 |
| Oct 3, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.13% | 6,145 |
| Oct 2, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -3.27% | 113,299 |
| Sep 29, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.85% | 342 |
| Sep 24, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 1.69% | 675 |
| Sep 23, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.09% | 1,333 |
| Sep 17, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -5.76% | 47,108 |
| Sep 15, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.82% | 192 |
| Sep 11, 2025 | 24.00 | 24.28 | 24.00 | 24.28 | 24.28 | 1.17% | 6,242 |
| Sep 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - | 800 |
| Sep 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -2.12% | 795 |
| 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 |
| 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 |