MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS
· Delayed Price · Currency is USD
23.22
-0.02 (-0.09%)
Mar 28, 2025, 4:00 PM EST
MSADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 28, 2025 | 23.69 | 23.69 | 22.78 | 23.22 | 23.22 | - | 30,278 |
| Mar 27, 2025 | 22.46 | 23.68 | 22.46 | 23.22 | 23.22 | 0.61% | 26,811 |
| Mar 26, 2025 | 23.33 | 23.69 | 22.92 | 23.08 | 23.08 | 0.44% | 57,232 |
| Mar 25, 2025 | 22.42 | 23.17 | 22.42 | 22.98 | 22.98 | 0.83% | 52,419 |
| Mar 24, 2025 | 22.83 | 23.67 | 22.79 | 22.79 | 22.79 | -0.31% | 55,265 |
| Mar 21, 2025 | 22.80 | 22.86 | 22.69 | 22.86 | 22.86 | -1.12% | 43,757 |
| Mar 20, 2025 | 24.20 | 24.20 | 22.86 | 23.12 | 23.12 | -0.69% | 35,473 |
| Mar 19, 2025 | 22.72 | 23.68 | 22.72 | 23.28 | 23.28 | 0.65% | 42,394 |
| Mar 18, 2025 | 22.80 | 23.13 | 22.65 | 23.13 | 23.13 | 2.25% | 81,674 |
| Mar 17, 2025 | 22.60 | 22.69 | 22.13 | 22.62 | 22.62 | 1.19% | 45,664 |
| Mar 14, 2025 | 22.43 | 22.59 | 22.20 | 22.36 | 22.36 | 1.52% | 51,940 |
| Mar 13, 2025 | 22.90 | 22.90 | 21.94 | 22.02 | 22.02 | 0.82% | 33,894 |
| Mar 12, 2025 | 21.30 | 21.98 | 21.30 | 21.84 | 21.84 | 1.20% | 43,734 |
| Mar 11, 2025 | 22.02 | 22.02 | 21.28 | 21.58 | 21.58 | 0.79% | 96,040 |
| Mar 10, 2025 | 21.68 | 21.68 | 21.29 | 21.41 | 21.41 | -2.68% | 37,823 |
| Mar 7, 2025 | 21.86 | 22.00 | 21.73 | 22.00 | 22.00 | 1.52% | 41,723 |
| Mar 6, 2025 | 21.77 | 21.99 | 21.67 | 21.67 | 21.67 | -0.41% | 61,553 |
| Mar 5, 2025 | 21.56 | 21.81 | 21.54 | 21.76 | 21.76 | 0.93% | 37,303 |
| Mar 4, 2025 | 22.30 | 22.30 | 21.41 | 21.56 | 21.56 | -0.33% | 98,306 |
| Mar 3, 2025 | 21.43 | 21.79 | 21.41 | 21.63 | 21.63 | 3.44% | 61,939 |
| Feb 28, 2025 | 20.78 | 20.94 | 20.78 | 20.91 | 20.91 | 2.15% | 88,389 |
| Feb 27, 2025 | 20.56 | 20.67 | 20.47 | 20.47 | 20.47 | 0.74% | 45,938 |
| Feb 26, 2025 | 20.42 | 20.69 | 20.26 | 20.32 | 20.32 | 0.10% | 58,183 |
| Feb 25, 2025 | 20.33 | 20.52 | 20.21 | 20.30 | 20.30 | 1.55% | 84,724 |
| Feb 24, 2025 | 19.99 | 20.92 | 19.92 | 19.99 | 19.99 | -1.87% | 74,103 |
| Feb 21, 2025 | 20.95 | 20.95 | 19.93 | 20.37 | 20.37 | 0.49% | 52,914 |
| Feb 20, 2025 | 20.23 | 20.27 | 20.17 | 20.27 | 20.27 | -1.65% | 36,380 |
| Feb 19, 2025 | 21.00 | 21.00 | 20.18 | 20.61 | 20.61 | -1.97% | 55,864 |
| Feb 18, 2025 | 21.38 | 21.38 | 20.98 | 21.03 | 21.03 | -2.57% | 47,236 |
| Feb 14, 2025 | 21.02 | 21.65 | 20.85 | 21.58 | 21.58 | 0.75% | 31,447 |
| Feb 13, 2025 | 22.13 | 22.13 | 21.22 | 21.42 | 21.42 | 2.29% | 41,116 |
| Feb 12, 2025 | 20.22 | 20.94 | 20.22 | 20.94 | 20.94 | -1.13% | 33,129 |
| Feb 11, 2025 | 20.92 | 21.21 | 20.76 | 21.18 | 21.18 | 0.59% | 41,838 |
| Feb 10, 2025 | 20.80 | 21.21 | 20.80 | 21.06 | 21.06 | -0.50% | 69,364 |
| Feb 7, 2025 | 21.29 | 21.32 | 21.11 | 21.16 | 21.16 | -0.28% | 38,677 |
| Feb 6, 2025 | 20.31 | 21.53 | 20.31 | 21.22 | 21.22 | 0.66% | 62,708 |
| Feb 5, 2025 | 20.91 | 21.08 | 20.88 | 21.08 | 21.08 | 1.01% | 39,628 |
| Feb 4, 2025 | 20.65 | 20.87 | 20.48 | 20.87 | 20.87 | 1.07% | 53,480 |
| Feb 3, 2025 | 20.69 | 20.81 | 20.61 | 20.65 | 20.65 | -0.43% | 64,359 |
| Jan 31, 2025 | 20.18 | 21.73 | 20.18 | 20.74 | 20.74 | -1.98% | 42,598 |
| Jan 30, 2025 | 21.94 | 21.94 | 21.00 | 21.16 | 21.16 | 1.68% | 42,519 |
| Jan 29, 2025 | 20.22 | 20.87 | 20.06 | 20.81 | 20.81 | 0.12% | 57,927 |
| Jan 28, 2025 | 20.83 | 20.89 | 20.71 | 20.79 | 20.79 | 0.46% | 207,766 |
| Jan 27, 2025 | 20.65 | 20.73 | 20.58 | 20.69 | 20.69 | -0.96% | 230,160 |
| Jan 24, 2025 | 20.74 | 20.94 | 20.74 | 20.89 | 20.89 | 0.97% | 41,018 |
| Jan 23, 2025 | 19.90 | 21.15 | 19.90 | 20.69 | 20.69 | 1.37% | 90,598 |
| Jan 22, 2025 | 20.10 | 20.70 | 20.10 | 20.41 | 20.41 | -1.02% | 99,186 |
| Jan 21, 2025 | 19.84 | 20.62 | 19.84 | 20.62 | 20.62 | 0.83% | 98,322 |
| Jan 17, 2025 | 20.10 | 20.55 | 20.10 | 20.45 | 20.45 | -0.34% | 65,962 |
| Jan 16, 2025 | 19.84 | 20.85 | 19.84 | 20.52 | 20.52 | 0.54% | 90,333 |