MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
21.19
+0.23 (1.10%)
Jul 21, 2025, 3:58 PM EDT
MSADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 18, 2025 | 21.04 | 21.05 | 20.86 | 20.96 | 20.96 | -0.33% | 49,381 |
| Jul 17, 2025 | 20.96 | 21.05 | 20.93 | 21.03 | 21.03 | 0.91% | 55,923 |
| Jul 16, 2025 | 20.90 | 20.90 | 20.42 | 20.84 | 20.84 | -0.29% | 58,722 |
| Jul 15, 2025 | 20.87 | 20.96 | 20.65 | 20.90 | 20.90 | -1.23% | 56,260 |
| Jul 14, 2025 | 22.03 | 22.03 | 21.03 | 21.16 | 21.16 | 0.14% | 106,494 |
| Jul 11, 2025 | 22.07 | 22.07 | 21.09 | 21.13 | 21.13 | -0.52% | 73,622 |
| Jul 10, 2025 | 21.14 | 21.24 | 21.09 | 21.24 | 21.24 | 0.52% | 50,318 |
| Jul 9, 2025 | 21.97 | 21.97 | 21.05 | 21.13 | 21.13 | -0.66% | 64,661 |
| Jul 8, 2025 | 22.03 | 22.03 | 20.86 | 21.27 | 21.27 | 0.95% | 187,874 |
| Jul 7, 2025 | 21.15 | 21.79 | 21.07 | 21.07 | 21.07 | -3.72% | 70,789 |
| Jul 3, 2025 | 22.49 | 22.49 | 21.87 | 21.89 | 21.89 | 0.07% | 21,373 |
| Jul 2, 2025 | 21.03 | 22.06 | 21.03 | 21.87 | 21.87 | -1.44% | 30,017 |
| Jul 1, 2025 | 22.02 | 22.20 | 22.02 | 22.19 | 22.19 | -0.63% | 36,761 |
| Jun 30, 2025 | 22.87 | 22.87 | 22.24 | 22.33 | 22.33 | 0.45% | 29,014 |
| Jun 27, 2025 | 23.06 | 23.06 | 22.21 | 22.23 | 22.23 | -0.09% | 33,447 |
| Jun 26, 2025 | 22.12 | 22.28 | 22.04 | 22.25 | 22.25 | 2.11% | 62,734 |
| Jun 25, 2025 | 21.82 | 21.84 | 21.76 | 21.79 | 21.79 | -0.02% | 34,426 |
| Jun 24, 2025 | 22.67 | 22.67 | 21.76 | 21.80 | 21.80 | 1.14% | 70,025 |
| Jun 23, 2025 | 21.58 | 21.58 | 21.20 | 21.55 | 21.55 | -0.32% | 84,798 |
| Jun 20, 2025 | 21.75 | 22.12 | 21.54 | 21.62 | 21.62 | -2.74% | 34,143 |
| Jun 18, 2025 | 22.45 | 22.45 | 22.12 | 22.23 | 22.23 | 0.54% | 279,004 |
| Jun 17, 2025 | 21.43 | 22.20 | 21.43 | 22.11 | 22.11 | -1.99% | 151,895 |
| Jun 16, 2025 | 23.03 | 23.03 | 22.50 | 22.56 | 22.56 | -0.22% | 100,601 |
| Jun 13, 2025 | 21.63 | 22.92 | 21.63 | 22.61 | 22.61 | -2.54% | 53,014 |
| Jun 12, 2025 | 22.23 | 23.20 | 22.23 | 23.20 | 23.20 | -0.43% | 42,315 |
| Jun 11, 2025 | 24.19 | 24.19 | 23.20 | 23.30 | 23.30 | -2.02% | 156,178 |
| Jun 10, 2025 | 24.74 | 24.74 | 23.34 | 23.78 | 23.78 | -1.41% | 70,610 |
| Jun 9, 2025 | 24.41 | 24.65 | 24.08 | 24.12 | 24.12 | -0.04% | 88,113 |
| Jun 6, 2025 | 24.57 | 24.57 | 23.94 | 24.13 | 24.13 | 0.54% | 27,869 |
| Jun 5, 2025 | 24.23 | 24.48 | 23.96 | 24.00 | 24.00 | -1.19% | 22,184 |
| Jun 4, 2025 | 24.20 | 24.33 | 24.20 | 24.29 | 24.29 | 0.37% | 38,938 |
| Jun 3, 2025 | 24.45 | 24.69 | 24.15 | 24.20 | 24.20 | -0.95% | 37,292 |
| Jun 2, 2025 | 23.35 | 24.71 | 23.35 | 24.43 | 24.43 | 2.74% | 47,273 |
| May 30, 2025 | 23.05 | 24.16 | 23.05 | 23.78 | 23.78 | 2.04% | 30,825 |
| May 29, 2025 | 23.95 | 23.95 | 23.20 | 23.31 | 23.31 | 2.35% | 38,940 |
| May 28, 2025 | 23.62 | 23.62 | 22.39 | 22.77 | 22.77 | -0.96% | 145,135 |
| May 27, 2025 | 21.96 | 23.57 | 21.96 | 22.99 | 22.99 | 2.22% | 155,667 |
| May 23, 2025 | 22.27 | 22.57 | 21.67 | 22.49 | 22.49 | 0.76% | 33,283 |
| May 22, 2025 | 22.75 | 23.24 | 22.31 | 22.32 | 22.32 | -1.59% | 35,314 |
| May 21, 2025 | 23.39 | 23.39 | 22.62 | 22.68 | 22.68 | -0.87% | 37,676 |
| May 20, 2025 | 23.82 | 23.82 | 22.85 | 22.88 | 22.88 | -0.26% | 35,992 |
| May 19, 2025 | 23.57 | 23.66 | 22.86 | 22.94 | 22.94 | -1.72% | 69,622 |
| May 16, 2025 | 23.32 | 23.82 | 23.17 | 23.34 | 23.34 | 1.83% | 61,605 |
| May 15, 2025 | 23.59 | 23.59 | 22.84 | 22.92 | 22.92 | 1.78% | 30,808 |
| May 14, 2025 | 22.78 | 22.78 | 22.47 | 22.52 | 22.52 | 0.51% | 32,857 |
| May 13, 2025 | 22.30 | 23.17 | 22.30 | 22.41 | 22.41 | -2.12% | 49,893 |
| May 12, 2025 | 23.56 | 23.56 | 22.52 | 22.89 | 22.89 | 2.55% | 57,895 |
| May 9, 2025 | 23.32 | 23.32 | 22.25 | 22.32 | 22.32 | 0.07% | 37,196 |
| May 8, 2025 | 22.39 | 22.42 | 22.01 | 22.31 | 22.31 | -0.73% | 84,801 |
| May 7, 2025 | 22.62 | 22.69 | 22.44 | 22.47 | 22.47 | -0.22% | 210,170 |