Skip to main content
logo
MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
25.50
-0.20 (-0.78%)
Mar 30, 2026, 3:12 PM EST

MSADY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 30, 202624.6025.8024.6025.4125.41-1.13%97,498
Mar 27, 202625.9626.5725.5225.7025.700.08%138,942
Mar 26, 202626.6426.6425.6825.6825.68-3.46%88,037
Mar 25, 202626.4126.7526.2226.6026.604.19%91,276
Mar 24, 202625.3025.6325.2725.5325.530.75%90,701
Mar 23, 202625.2525.7225.2125.3425.343.09%195,271
Mar 20, 202625.2425.2924.4724.5824.58-3.15%98,586
Mar 19, 202624.8025.5124.8025.3825.380.24%62,013
Mar 18, 202625.5626.7325.3225.3225.32-0.94%77,879
Mar 17, 202625.6425.7425.5025.5625.560.83%119,743
Mar 16, 202625.0925.3824.9325.3525.352.18%100,954
Mar 13, 202624.2825.6024.2824.8124.81-1.08%118,287
Mar 12, 202625.4725.8124.9625.0825.08-2.11%92,339
Mar 11, 202626.0026.0025.4125.6225.62-2.47%79,571
Mar 10, 202627.3427.3425.8826.2726.271.47%181,831
Mar 9, 202626.5926.5925.2225.8925.891.61%250,797
Mar 6, 202625.4025.5925.2225.4825.48-1.62%104,394
Mar 5, 202626.7227.3025.7725.9025.90-2.23%101,756
Mar 4, 202626.0426.5025.9926.4926.491.57%98,709
Mar 3, 202626.7126.7125.2626.0826.08-3.30%83,822
Mar 2, 202626.4527.2026.4526.9726.97-2.72%74,030
Feb 27, 202627.3027.8327.3027.7327.730.27%77,241
Feb 26, 202627.5927.6727.4627.6527.650.48%75,684
Feb 25, 202627.3727.5527.2927.5227.520.69%58,720
Feb 24, 202628.2228.2227.2927.3327.33-2.04%94,584
Feb 23, 202627.3028.1527.3027.9027.900.23%65,773
Feb 20, 202628.4528.4527.6727.8427.840.98%50,688
Feb 19, 202627.4327.6027.4327.5727.57-1.52%126,674
Feb 18, 202628.0128.2627.9727.9927.991.17%73,449
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