MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS · Delayed Price · Currency is USD
20.00
-2.19 (-9.87%)
Oct 31, 2025, 4:00 PM EDT
MSADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -9.87% | 3,528 |
| Oct 30, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - | - |
| Oct 29, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | - | 120 |
| 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 22, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | - | 69 |
| 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 13, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | - | 8 |
| 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 8, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - | - |
| Oct 7, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - | 2 |
| Oct 6, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - | - |
| 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 |
| Oct 1, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - | 83 |
| Sep 30, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | - | 401 |
| Sep 29, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.85% | 342 |
| Sep 26, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 22.93 | - | - |
| Sep 25, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 22.93 | - | 11 |
| Sep 24, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 22.93 | 1.69% | 675 |
| Sep 23, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.55 | -0.09% | 1,333 |
| Sep 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.57 | - | 47 |
| Sep 19, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.57 | - | 19 |
| Sep 18, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.57 | - | 26 |
| Sep 17, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.57 | -5.76% | 47,108 |
| Sep 16, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 23.95 | - | 413 |
| Sep 15, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 23.95 | 0.82% | 192 |
| Sep 12, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 23.75 | - | 90 |
| Sep 11, 2025 | 24.00 | 24.28 | 24.00 | 24.28 | 23.75 | 1.17% | 6,242 |
| Sep 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.48 | - | 800 |
| Sep 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.48 | - | 95 |
| Sep 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.48 | -2.12% | 795 |
| Sep 5, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 23.98 | 2.17% | 643 |
| Sep 4, 2025 | 24.13 | 24.13 | 24.00 | 24.00 | 23.48 | -5.47% | 278 |
| Sep 3, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.84 | - | - |
| Sep 2, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.84 | - | 10 |
| Aug 29, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.84 | - | 150 |
| Aug 28, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.84 | - | - |
| Aug 27, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.84 | - | - |
| Aug 26, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.84 | - | - |
| Aug 25, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 24.84 | 0.08% | 168 |
| Aug 22, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 24.82 | 1.98% | 220 |