Skip to main content
MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
20.68
+0.27 (1.32%)
Jan 23, 2025, 3:59 PM EST

MSADY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202520.1020.7020.1020.4120.41-1.02%99,186
Jan 21, 202519.8420.6219.8420.6220.620.83%98,322
Jan 17, 202520.1020.5520.1020.4520.45-0.34%65,962
Jan 16, 202519.8420.8519.8420.5220.520.54%90,333
Jan 15, 202519.9120.4219.9120.4120.410.69%104,423
Jan 14, 202521.1921.1920.2020.2720.270.50%177,532
Jan 13, 202520.1020.1719.9620.1720.170.40%79,547
Jan 10, 202520.0520.2820.0520.0920.09-3.62%77,950
Jan 8, 202521.1421.5920.7420.8520.85-3.26%45,859
Jan 7, 202522.4322.4321.3621.5521.55-1.54%56,136
Jan 6, 202521.9822.0221.8421.8921.891.13%58,052
Jan 3, 202521.5421.7621.4921.6421.640.14%58,010
Jan 2, 202520.9222.3420.9221.6121.61-0.73%79,317
Dec 31, 202420.8421.7920.8421.7721.770.37%31,655
Dec 30, 202421.0222.0021.0221.6921.69-0.96%44,267
Dec 27, 202421.1822.8021.1821.9021.900.69%32,226
Dec 26, 202421.6821.7721.6621.7521.750.79%40,837
Dec 24, 202420.7621.7520.7621.5821.580.05%39,316
Dec 23, 202420.7821.5920.7821.5721.57-0.23%98,940
Dec 20, 202420.7821.8320.7821.6221.620.70%64,474
Dec 19, 202420.6321.7320.6321.4721.470.47%92,258
Dec 18, 202420.9522.6420.9521.3721.37-1.75%66,969
Dec 17, 202421.6521.8221.6521.7521.75-2.07%62,757
Dec 16, 202421.6522.2221.6522.2122.21-0.13%40,822
Dec 13, 202421.7222.7221.7222.2422.24-1.07%25,899
Dec 12, 202422.7022.7722.4822.4822.48-1.28%36,695
Dec 11, 202422.9322.9322.7122.7722.772.11%63,681
Dec 10, 202421.5122.4221.5122.3022.30-2.06%49,996
Dec 9, 202422.4122.8322.4122.7722.77-0.78%56,756
Dec 6, 202423.5023.5022.7122.9522.951.06%32,810
Dec 5, 202422.1623.1022.1622.7122.71-0.68%35,700
Dec 4, 202423.0023.5422.8222.8722.87-2.11%32,790
Dec 3, 202422.4823.4522.4823.3623.361.96%46,565
Dec 2, 202422.8422.9622.1922.9122.913.21%27,036
Nov 29, 202422.3922.6922.2022.2022.200.36%20,165
Nov 27, 202421.0522.7421.0522.1222.12-0.76%21,256
Nov 26, 202422.2622.3822.2022.2922.29-3.51%43,599
Nov 25, 202424.0024.0023.0023.1023.100.96%89,111
Nov 22, 202422.6122.9022.6122.8822.880.93%32,691
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