MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS · Delayed Price · Currency is USD
25.60
-2.11 (-7.61%)
May 28, 2026, 4:00 PM EST
MSADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -7.61% | 710 |
| May 26, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.50% | 224 |
| May 22, 2026 | 25.45 | 27.85 | 25.45 | 27.85 | 27.85 | -3.23% | 317 |
| May 15, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 8.85% | 203 |
| May 14, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -0.36% | 108 |
| May 12, 2026 | 24.98 | 26.54 | 24.98 | 26.54 | 26.54 | 1.47% | 8,518 |
| May 11, 2026 | 27.06 | 27.06 | 26.15 | 26.15 | 26.15 | 0.48% | 423 |
| May 8, 2026 | 24.36 | 26.03 | 24.36 | 26.03 | 26.03 | -2.23% | 473 |
| May 7, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 9.46% | 5,465 |
| May 5, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.21% | 137 |
| May 1, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | -6.77% | 145 |
| Apr 29, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 1.95% | 500 |
| Apr 28, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 4.82% | 179 |
| Apr 24, 2026 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | 1.45% | 509 |
| Apr 22, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.70% | 155 |
| Apr 13, 2026 | 25.45 | 25.45 | 24.28 | 24.28 | 24.28 | -8.82% | 707 |
| Apr 10, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -0.37% | 169 |
| Apr 9, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | 2.63% | 213 |
| Apr 8, 2026 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | -4.60% | 2,174 |
| Apr 6, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.79% | 207 |
| Apr 2, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 10.01% | 1,554 |
| Mar 27, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -6.05% | 754 |
| Mar 24, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 3.80% | 994 |
| Mar 23, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 4.38% | 134 |
| Mar 19, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -10.77% | 2,009 |
| Mar 18, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 8.23% | 200 |
| Mar 17, 2026 | 25.85 | 25.85 | 24.80 | 24.80 | 24.80 | -3.54% | 1,132 |
| Mar 13, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.92% | 461 |
| Mar 12, 2026 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | 6.35% | 155 |
| Mar 9, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | -7.84% | 250 |
| Mar 4, 2026 | 26.44 | 26.48 | 26.44 | 26.48 | 26.48 | 1.17% | 250 |
| Mar 2, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -6.77% | 227 |
| Feb 27, 2026 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 5.57% | 953 |
| Feb 26, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -4.76% | 432 |
| Feb 25, 2026 | 27.92 | 27.92 | 27.92 | 27.92 | 27.92 | -0.36% | 189 |
| Feb 24, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 5.38% | 203 |
| Feb 23, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | -4.80% | 290 |
| Feb 19, 2026 | 27.93 | 27.93 | 27.93 | 27.93 | 27.93 | 2.31% | 384 |
| Feb 18, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -1.16% | 664 |
| Feb 17, 2026 | 26.90 | 27.62 | 26.90 | 27.62 | 27.62 | -1.95% | 5,643 |
| Feb 13, 2026 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | -0.32% | 379 |
| Feb 12, 2026 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 7.33% | 238 |
| Feb 11, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | -0.30% | 342 |
| Feb 10, 2026 | 26.95 | 26.95 | 26.41 | 26.41 | 26.41 | 2.13% | 4,370 |
| Feb 9, 2026 | 27.24 | 27.24 | 25.86 | 25.86 | 25.86 | -6.10% | 513 |
| Feb 6, 2026 | 27.50 | 27.54 | 27.50 | 27.54 | 27.54 | 11.72% | 4,322 |
| Feb 4, 2026 | 25.40 | 26.89 | 24.65 | 24.65 | 24.65 | -4.31% | 927 |
| Feb 2, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | -2.24% | 371 |
| Jan 29, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | -0.72% | 1,891 |
| Jan 27, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1.61% | 650 |