MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS
· Delayed Price · Currency is USD
22.87
+0.44 (1.95%)
Jun 27, 2025, 10:08 AM EDT
MSADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 22.15 | 23.00 | 22.15 | 22.87 | 22.87 | 1.95% | 1,982 |
| Jun 26, 2025 | 23.12 | 23.12 | 22.43 | 22.43 | 22.43 | -0.92% | 2,861 |
| Jun 25, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 7.20% | 305 |
| Jun 24, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -5.33% | 109 |
| Jun 23, 2025 | 22.00 | 22.31 | 22.00 | 22.31 | 22.31 | -0.71% | 2,611 |
| Jun 20, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 3.60% | 353 |
| Jun 18, 2025 | 23.00 | 23.00 | 21.69 | 21.69 | 21.69 | -5.70% | 2,781 |
| Jun 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.65% | 261 |
| Jun 16, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 122 |
| Jun 13, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 120,078 |
| Jun 12, 2025 | 24.00 | 24.00 | 22.40 | 23.15 | 23.15 | -3.54% | 15,393 |
| Jun 11, 2025 | 24.00 | 24.00 | 22.50 | 24.00 | 24.00 | -3.46% | 110,604 |
| Jun 10, 2025 | 25.00 | 25.00 | 24.63 | 24.86 | 24.86 | 0.32% | 183,031 |
| Jun 9, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 36 |
| Jun 6, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 85 |
| Jun 5, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 81 |
| Jun 4, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 53 |
| Jun 3, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 50 |
| Jun 2, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 6 |
| May 30, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | 5.22% | 298 |
| May 29, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | - | 5 |
| May 28, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -0.51% | 60,567 |
| May 27, 2025 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 8.08% | 247 |
| May 23, 2025 | 23.40 | 23.40 | 21.90 | 21.90 | 21.90 | -6.81% | 667 |
| May 22, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| May 21, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.58% | 196 |
| May 20, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -0.05% | 118,198 |
| May 19, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.67% | 1,474 |
| May 16, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | 28 |
| May 15, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | 172,015 |
| May 14, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | 2,200 |
| May 13, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - | 115,745 |
| May 12, 2025 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 6.53% | 588 |
| May 9, 2025 | 23.17 | 23.17 | 22.35 | 22.35 | 22.35 | -3.25% | 1,484 |
| May 8, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.99% | 486 |
| May 7, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -3.45% | 100 |
| May 6, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | 5 |
| May 5, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| May 2, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| May 1, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 11.77% | 101 |
| Apr 30, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 895 |
| Apr 29, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 53 |
| Apr 28, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 1,370 |
| Apr 25, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 22 |
| Apr 24, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 8 |
| Apr 23, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 800 |
| Apr 22, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.43% | 203 |
| Apr 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 87 |
| Apr 17, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.62% | 1,293 |
| Apr 16, 2025 | 18.75 | 20.57 | 18.75 | 20.57 | 20.57 | -3.17% | 96,408 |