Skip to main content
MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
22.73
+0.15 (0.66%)
Nov 21, 2024, 4:00 PM EST

MSADY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 202422.7622.8022.6722.6722.670.40%47,280
Nov 20, 202422.0122.7222.0122.5822.580.53%45,311
Nov 19, 202422.7223.7022.4622.4622.46-5.19%37,462
Nov 18, 202423.6723.7623.6723.6923.692.11%24,481
Nov 15, 202424.2424.2423.1023.2023.200.13%103,514
Nov 14, 202422.5923.2522.5923.1723.170.13%35,370
Nov 13, 202422.8623.2122.8623.1423.14-1.70%34,565
Nov 12, 202424.7424.7423.3823.5423.54-0.84%42,049
Nov 11, 202424.4724.4723.6223.7423.740.94%23,851
Nov 8, 202424.5824.5823.2723.5223.52-1.59%70,103
Nov 7, 202423.8124.5823.7623.9023.903.28%56,671
Nov 6, 202422.9923.1422.8223.1423.142.12%69,041
Nov 5, 202422.4922.8122.4922.6622.662.03%54,837
Nov 4, 202422.2122.9422.2122.2122.21-0.18%39,464
Nov 1, 202422.2422.3022.0822.2522.250.14%46,446
Oct 31, 202421.5522.3421.5522.2222.22-0.85%51,823
Oct 30, 202422.0422.5221.7522.4122.410.45%35,809
Oct 29, 202422.3122.6622.2722.3122.310.41%31,044
Oct 28, 202422.0722.2222.0022.2222.220.77%25,869
Oct 25, 202421.2222.2521.2222.0522.05-1.14%28,262
Oct 24, 202422.1923.2722.1922.3122.310.11%20,621
Oct 23, 202422.2522.3222.2122.2822.28-1.76%23,143
Oct 22, 202421.9622.7521.9622.6822.68-1.94%28,054
Oct 21, 202422.8123.2022.4923.1323.13-2.33%23,267
Oct 18, 202424.0024.4623.5723.6823.680.68%20,740
Oct 17, 202423.5123.6423.3123.5223.52-0.84%31,532
Oct 16, 202423.6123.7523.6123.7223.723.18%29,734
Oct 15, 202423.2723.3422.9922.9922.99-2.79%22,352
Oct 14, 202423.5423.6923.4123.6523.650.21%25,173
Oct 11, 202423.4923.6123.4923.6023.601.24%25,209
Oct 10, 202423.1423.3123.1423.3123.311.48%48,855
Oct 9, 202422.8823.0022.8522.9722.97-2.30%29,438
Oct 8, 202423.4823.5623.4523.5123.510.47%32,318
Oct 7, 202423.4823.6722.9223.4023.400.13%45,249
Oct 4, 202422.3623.3722.3623.3723.371.48%17,420
Oct 3, 202422.8423.0622.8423.0323.031.28%23,322
Oct 2, 202422.6022.8622.5822.7422.74-1.69%81,242
Oct 1, 202423.1723.3122.7823.1323.130.22%45,485
Sep 30, 202423.5623.8023.0823.0823.082.17%42,334
Sep 27, 202423.5323.5321.7722.5922.59-5.16%35,083
Sep 26, 202423.0024.2223.0023.8223.823.34%20,127
Sep 25, 202423.2723.2723.0023.0523.05-2.50%33,760
Sep 24, 202422.6323.7122.6323.6423.640.40%23,068
Sep 23, 202422.9023.7522.9023.5523.550.41%19,615
Sep 20, 202423.5123.5723.3623.4523.45-0.80%31,531
Sep 19, 202423.6924.1223.4323.6423.644.88%16,366
Sep 18, 202422.3422.5422.2522.5422.541.76%25,036
Sep 17, 202422.2522.3322.0322.1522.15-2.38%40,275
Sep 16, 202422.5622.7622.5322.6922.691.06%24,111
Sep 13, 202421.8922.6721.8922.4522.45-1.36%20,969
Sep 12, 202422.4522.7622.4022.7622.761.34%26,383
Sep 11, 202422.0322.4621.5122.4622.460.22%42,884
Sep 10, 202421.4623.1621.4622.4122.41-0.46%74,722
Sep 9, 202422.4822.6922.4122.5122.511.50%40,362
Sep 6, 202422.5123.4622.1422.1822.18-3.69%53,608
Sep 5, 202422.8823.0822.8523.0323.03-0.22%47,367
Sep 4, 202423.1623.2322.9823.0823.08-1.49%27,336
Sep 3, 202423.7524.5523.2723.4323.431.96%52,599
Aug 30, 202423.0023.0322.8322.9822.980.21%68,200
Aug 29, 202423.0923.1822.9222.9322.931.46%49,486
Aug 28, 202422.8322.8722.5322.6022.60-0.13%37,095
Aug 27, 202423.3923.3922.3322.6322.631.34%17,513
Aug 26, 202422.3222.4222.2222.3322.33-2.28%32,066
Aug 23, 202422.5622.8622.5622.8522.852.01%22,837
Aug 22, 202423.4423.4422.3522.4022.40-2.61%31,176
Aug 21, 202423.7523.7522.8923.0023.000.66%46,738
Aug 20, 202422.0723.7522.0722.8522.85-0.22%57,267
Aug 19, 202421.8523.0121.8522.9022.901.91%28,337
Aug 16, 202422.4122.6722.4122.4722.47-0.11%74,554
Aug 15, 202422.8822.8822.1622.5022.501.19%70,204
Aug 14, 202422.2523.1922.0922.2322.231.11%56,244
Aug 13, 202420.8822.4120.8821.9921.994.64%73,455
Aug 12, 202419.6821.4019.6821.0121.012.64%29,000
Aug 9, 202420.5921.3819.7920.4720.47-1.66%53,512
Aug 8, 202420.6720.9020.5120.8220.821.93%62,929
Aug 7, 202420.7821.1320.3820.4220.421.06%96,714
Aug 6, 202419.3020.4419.3020.2120.212.49%113,038
Aug 5, 202418.6719.9018.6519.7219.72-0.43%221,713
Aug 2, 202420.9220.9219.5819.8019.80-10.20%64,749
Aug 1, 202422.5122.5921.9222.0522.05-6.01%53,187
Jul 31, 202423.4323.6323.3523.4623.463.81%71,153
Jul 30, 202422.4522.6722.4522.6022.600.67%52,432
Jul 29, 202422.0223.3922.0222.4522.451.29%45,873
Jul 26, 202421.9822.2221.9622.1722.17-0.11%38,603
Jul 25, 202422.1522.4122.1522.1922.19-2.46%38,540
Jul 24, 202423.0423.0822.7522.7522.75-3.74%81,897
Jul 23, 202423.6723.8523.5323.6323.631.17%35,757
Jul 22, 202422.9223.4522.9223.3623.36-0.38%43,465
Jul 19, 202423.3423.5823.3423.4523.45-1.05%35,679
Jul 18, 202423.9724.0023.6223.7023.70-0.17%71,628
Jul 17, 202423.7323.7923.6623.7423.740.17%32,908
Jul 16, 202423.6023.7423.5823.7023.701.76%27,339
Jul 15, 202423.4623.5623.2923.2923.29-0.51%40,184
Jul 12, 202423.8923.8922.4723.4123.41-2.25%32,957
Jul 11, 202424.0524.3723.7523.9523.95-2.56%46,388
Jul 10, 202423.8124.6223.8124.5824.585.31%47,477
Jul 9, 202423.6423.8623.2923.3423.340.39%49,120
Jul 8, 202423.9023.9023.2223.2523.25-2.56%46,648
Jul 5, 202423.6423.8623.1723.8623.860.85%30,223
Jul 3, 202423.3524.0923.3523.6623.66-0.25%38,724