Skip to main content
logo
MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
28.16
+0.49 (1.77%)
Feb 18, 2026, 12:51 PM EST

MSADY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 17, 202626.4227.7326.4227.6727.67-0.56%96,114
Feb 13, 202627.1927.8226.7027.8227.821.72%65,190
Feb 12, 202627.6727.6727.2227.3527.35-0.07%65,775
Feb 11, 202627.2527.4027.1127.3727.371.26%42,415
Feb 10, 202627.3127.3427.0327.0327.030.15%80,759
Feb 9, 202626.0027.0526.0026.9926.990.22%79,694
Feb 6, 202626.9227.0126.8226.9326.932.32%71,535
Feb 5, 202626.3726.4726.3226.3226.32-0.28%86,982
Feb 4, 202625.0226.5625.0226.4026.401.83%85,142
Feb 3, 202625.7625.9225.6625.9225.921.49%71,875
Feb 2, 202625.7625.7625.3425.5425.540.44%58,194
Jan 30, 202625.7625.7625.3025.4325.43-0.48%105,159
Jan 29, 202625.5325.5525.0025.5525.552.08%76,267
Jan 28, 202624.2525.6824.2525.0325.03-2.00%55,627
Jan 27, 202624.5125.5824.5125.5425.541.55%71,813
Jan 26, 202625.2125.2925.1425.1525.150.56%62,376
Jan 23, 202624.9425.1724.9025.0125.01-0.12%89,276
Jan 22, 202625.3425.6824.9825.0425.04-0.56%55,536
Jan 21, 202625.7626.0024.9325.1825.18-0.04%64,339
Jan 20, 202626.3026.3025.0025.1925.19-1.10%70,870
Jan 16, 202625.1925.4825.1225.4725.472.04%59,204
Jan 15, 202625.2125.3124.9624.9624.960.60%56,902
Jan 14, 202624.9024.9524.7324.8124.810.98%50,407
Jan 13, 202623.6325.4023.6324.5724.57-2.19%104,486
Jan 12, 202624.3025.2524.3025.1225.121.78%66,978
Jan 9, 202624.6424.8824.6024.6824.680.37%57,313
Jan 8, 202625.3525.3524.4124.5924.591.76%99,300
Jan 7, 202624.2124.2624.1324.1724.17-0.19%92,201
Jan 6, 202624.1125.4024.1124.2124.21-0.25%83,077
Jan 5, 202623.9924.3123.9924.2724.273.28%83,427
Jan 2, 202623.6623.6723.4623.5023.500.30%66,258
Dec 31, 202524.3624.3623.3623.4323.43-0.59%68,722
Dec 30, 202524.5524.5523.5523.5723.570.04%125,996
Dec 29, 202523.6723.8823.5023.5623.561.55%123,047
Dec 26, 202523.5023.5023.1223.2023.20-1.65%84,114
Dec 24, 202523.5323.7022.6123.5923.59-2.16%57,536
Dec 23, 202525.1125.1124.1124.1124.111.56%100,671
Dec 22, 202523.6024.1423.6023.7423.74-1.45%144,361
Dec 19, 202524.6424.7724.0024.0924.090.12%58,025
Dec 18, 202524.1024.5024.0024.0624.061.01%90,616
Dec 17, 202523.8023.9723.7723.8223.820.08%62,866
Dec 16, 202524.0024.0023.7623.8023.80-2.42%118,433
Dec 15, 202524.4124.7124.3124.3924.392.91%70,049
Dec 12, 202522.9123.8122.9123.7023.701.33%85,376
Dec 11, 202523.3123.9023.3123.3923.391.87%159,806
Dec 10, 202522.2323.0022.2322.9622.960.04%52,383
Dec 9, 202522.9523.8822.8722.9522.950.68%63,258
Dec 8, 202523.5023.5022.7622.8022.800.46%66,946
Dec 5, 202522.4822.7022.4822.6922.690.53%62,602
Dec 4, 202522.7822.8722.5722.5722.570.53%60,859