MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS · Delayed Price · Currency is USD
24.78
0.00 (0.00%)
Jun 3, 2025, 8:00 PM EDT

MSADF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 202524.7824.7824.7824.7824.78-53
Jun 3, 202524.7824.7824.7824.7824.78-50
Jun 2, 202524.7824.7824.7824.7824.78-6
May 30, 202524.7824.7824.7824.7824.785.22%298
May 29, 202523.5523.5523.5523.5523.55-5
May 28, 202523.5523.5523.5523.5523.55-0.51%60,567
May 27, 202523.6723.6723.6723.6723.678.08%247
May 23, 202523.4023.4021.9021.9021.90-6.81%667
May 22, 202523.5023.5023.5023.5023.50--
May 21, 202523.5023.5023.5023.5023.50-0.58%196
May 20, 202523.6423.6423.6423.6423.64-0.05%118,198
May 19, 202523.6523.6523.6523.6523.65-0.67%1,474
May 16, 202523.8123.8123.8123.8123.81-28
May 15, 202523.8123.8123.8123.8123.81-172,015
May 14, 202523.8123.8123.8123.8123.81-2,200
May 13, 202523.8123.8123.8123.8123.81-115,745
May 12, 202523.8123.8123.8123.8123.816.53%588
May 9, 202523.1723.1722.3522.3522.35-3.25%1,484
May 8, 202523.1023.1023.1023.1023.101.99%486
May 7, 202522.6522.6522.6522.6522.65-3.45%100
May 6, 202523.4623.4623.4623.4623.46-5
May 5, 202523.4623.4623.4623.4623.46--
May 2, 202523.4623.4623.4623.4623.46--
May 1, 202523.4623.4623.4623.4623.4611.77%101
Apr 30, 202520.9920.9920.9920.9920.99-895
Apr 29, 202520.9920.9920.9920.9920.99-53
Apr 28, 202520.9920.9920.9920.9920.99-1,370
Apr 25, 202520.9920.9920.9920.9920.99-22
Apr 24, 202520.9920.9920.9920.9920.99-8
Apr 23, 202520.9920.9920.9920.9920.99-800
Apr 22, 202520.9920.9920.9920.9920.990.43%203
Apr 21, 202520.9020.9020.9020.9020.90-87
Apr 17, 202520.9020.9020.9020.9020.901.62%1,293
Apr 16, 202518.7520.5718.7520.5720.57-3.17%96,408
Apr 15, 202521.2421.2421.2421.2421.246.20%358,460
Apr 14, 202520.0020.0020.0020.0020.00-158
Apr 11, 202520.7620.7619.5520.0020.001.78%2,151
Apr 10, 202519.6519.6519.6519.6519.65--
Apr 9, 202519.2319.6517.9719.6519.653.97%4,600
Apr 8, 202519.4619.4618.9018.9018.900.05%708
Apr 7, 202517.0418.8917.0418.8918.892.33%1,433
Apr 4, 202518.4618.4618.4618.4618.46-10.13%683
Apr 3, 202520.5420.5420.5420.5420.541.18%309
Apr 2, 202520.3020.3020.3020.3020.30-9.05%1,536
Apr 1, 202522.3222.3222.3222.3222.32--
Mar 31, 202522.3222.3222.3222.3222.32-5.82%207
Mar 28, 202523.7023.7023.7023.7023.70-3,462
Mar 27, 202523.7023.7023.7023.7023.70--
Mar 26, 202523.7023.7023.7023.7023.700.59%160
Mar 25, 202523.5623.5623.5623.5623.56-0.17%215