Skip to main content
logo
MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS · Delayed Price · Currency is USD
26.47
+0.12 (0.46%)
At close: Jul 9, 2026

MSADF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202629.7529.7526.4726.47-0.46%120
Jul 8, 202626.3526.3526.3526.3526.35-0.60%287
Jul 7, 202626.5126.5126.5126.5126.51-8.99%273
Jul 6, 202629.1329.1329.1329.1329.132.93%153
Jul 2, 202628.3028.3028.3028.3028.302.09%1,296
Jun 29, 202627.7227.7227.7227.7227.7210.04%915
Jun 26, 202625.1925.1925.1925.1925.19-7.63%216
Jun 25, 202627.2727.2727.2727.2727.27-4.62%208
Jun 24, 202628.5928.5928.5928.5928.59-4.41%214
Jun 16, 202629.9129.9129.9129.9129.912.78%459
Jun 15, 202629.1029.1029.1029.1029.106.44%802
Jun 12, 202627.3427.3427.3427.3427.34-6.05%38,262
Jun 11, 202629.1029.1029.1029.1029.107.50%1,159
Jun 9, 202627.0727.0727.0727.0727.07-0.51%1,150
Jun 8, 202629.1929.1927.2127.2127.21-0.92%938
Jun 4, 202627.4627.4627.4627.4627.46-2.57%158
Jun 2, 202628.1928.1928.1928.1928.1910.10%100
May 28, 202625.6025.6025.6025.6025.60-7.61%710
May 26, 202627.7127.7127.7127.7127.71-0.50%224
May 22, 202625.4527.8525.4527.8527.85-3.23%317
May 15, 202628.7828.7828.7828.7828.788.85%203
May 14, 202626.4426.4426.4426.4426.44-0.36%108
May 12, 202624.9826.5424.9826.5426.541.47%8,518
May 11, 202627.0627.0626.1526.1526.150.48%423
May 8, 202624.3626.0324.3626.0326.03-2.23%473
May 7, 202626.6226.6226.6226.6226.629.46%5,465
May 5, 202624.3224.3224.3224.3224.32-0.21%137
May 1, 202624.3724.3724.3724.3724.37-6.77%145
Apr 29, 202626.1426.1426.1426.1426.141.95%500
Apr 28, 202625.6425.6425.6425.6425.644.82%179
Apr 24, 202624.4624.4624.4624.4624.461.45%509
Apr 22, 202624.1124.1124.1124.1124.11-0.70%155
Apr 13, 202625.4525.4524.2824.2824.28-8.82%707
Apr 10, 202626.6326.6326.6326.6326.63-0.37%169
Apr 9, 202626.7326.7326.7326.7326.732.63%213
Apr 8, 202626.0426.0426.0426.0426.04-4.60%2,174
Apr 6, 202627.3027.3027.3027.3027.301.79%207
Apr 2, 202626.8226.8226.8226.8226.8210.01%1,554
Mar 27, 202624.3824.3824.3824.3824.38-6.05%754
Mar 24, 202625.9525.9525.9525.9525.953.80%994
Mar 23, 202625.0025.0025.0025.0025.004.38%134
Mar 19, 202623.9523.9523.9523.9523.95-10.77%2,009
Mar 18, 202626.8426.8426.8426.8426.848.23%200
Mar 17, 202625.8525.8524.8024.8024.80-3.54%1,132
Mar 13, 202625.7125.7125.7125.7125.71-0.92%461
Mar 12, 202625.9525.9525.9525.9525.956.35%155
Mar 9, 202624.4024.4024.4024.4024.40-7.84%250
Mar 4, 202626.4426.4826.4426.4826.481.17%250
Mar 2, 202626.1726.1726.1726.1726.17-6.77%227
Feb 27, 202628.0728.0728.0728.0728.075.57%953