MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
26.27
+0.38 (1.47%)
At close: Mar 10, 2026
MSADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 27.34 | 27.34 | 25.88 | 26.27 | 26.27 | 1.47% | 181,831 |
| Mar 9, 2026 | 26.59 | 26.59 | 25.22 | 25.89 | 25.89 | 1.61% | 250,797 |
| Mar 6, 2026 | 25.40 | 25.59 | 25.22 | 25.48 | 25.48 | -1.62% | 104,394 |
| Mar 5, 2026 | 26.72 | 27.30 | 25.77 | 25.90 | 25.90 | -2.23% | 101,756 |
| Mar 4, 2026 | 26.04 | 26.50 | 25.99 | 26.49 | 26.49 | 1.57% | 98,709 |
| Mar 3, 2026 | 26.71 | 26.71 | 25.26 | 26.08 | 26.08 | -3.30% | 83,822 |
| Mar 2, 2026 | 26.45 | 27.20 | 26.45 | 26.97 | 26.97 | -2.72% | 74,030 |
| Feb 27, 2026 | 27.30 | 27.83 | 27.30 | 27.73 | 27.73 | 0.27% | 77,241 |
| Feb 26, 2026 | 27.59 | 27.67 | 27.46 | 27.65 | 27.65 | 0.48% | 75,684 |
| Feb 25, 2026 | 27.37 | 27.55 | 27.29 | 27.52 | 27.52 | 0.69% | 58,720 |
| Feb 24, 2026 | 28.22 | 28.22 | 27.29 | 27.33 | 27.33 | -2.04% | 94,584 |
| Feb 23, 2026 | 27.30 | 28.15 | 27.30 | 27.90 | 27.90 | 0.23% | 65,773 |
| Feb 20, 2026 | 28.45 | 28.45 | 27.67 | 27.84 | 27.84 | 0.98% | 50,688 |
| Feb 19, 2026 | 27.43 | 27.60 | 27.43 | 27.57 | 27.57 | -1.52% | 126,674 |
| Feb 18, 2026 | 28.01 | 28.26 | 27.97 | 27.99 | 27.99 | 1.17% | 73,449 |
| Feb 17, 2026 | 26.42 | 27.73 | 26.42 | 27.67 | 27.67 | -0.56% | 96,114 |
| Feb 13, 2026 | 27.19 | 27.82 | 26.70 | 27.82 | 27.82 | 1.72% | 65,190 |
| Feb 12, 2026 | 27.67 | 27.67 | 27.22 | 27.35 | 27.35 | -0.07% | 65,775 |
| Feb 11, 2026 | 27.25 | 27.40 | 27.11 | 27.37 | 27.37 | 1.26% | 42,415 |
| Feb 10, 2026 | 27.31 | 27.34 | 27.03 | 27.03 | 27.03 | 0.15% | 80,759 |
| Feb 9, 2026 | 26.00 | 27.05 | 26.00 | 26.99 | 26.99 | 0.22% | 79,694 |
| Feb 6, 2026 | 26.92 | 27.01 | 26.82 | 26.93 | 26.93 | 2.32% | 71,535 |
| Feb 5, 2026 | 26.37 | 26.47 | 26.32 | 26.32 | 26.32 | -0.28% | 86,982 |
| Feb 4, 2026 | 25.02 | 26.56 | 25.02 | 26.40 | 26.40 | 1.83% | 85,142 |
| Feb 3, 2026 | 25.76 | 25.92 | 25.66 | 25.92 | 25.92 | 1.49% | 71,875 |
| Feb 2, 2026 | 25.76 | 25.76 | 25.34 | 25.54 | 25.54 | 0.44% | 58,194 |
| Jan 30, 2026 | 25.76 | 25.76 | 25.30 | 25.43 | 25.43 | -0.48% | 105,159 |
| Jan 29, 2026 | 25.53 | 25.55 | 25.00 | 25.55 | 25.55 | 2.08% | 76,267 |
| Jan 28, 2026 | 24.25 | 25.68 | 24.25 | 25.03 | 25.03 | -2.00% | 55,627 |
| Jan 27, 2026 | 24.51 | 25.58 | 24.51 | 25.54 | 25.54 | 1.55% | 71,813 |
| Jan 26, 2026 | 25.21 | 25.29 | 25.14 | 25.15 | 25.15 | 0.56% | 62,376 |
| Jan 23, 2026 | 24.94 | 25.17 | 24.90 | 25.01 | 25.01 | -0.12% | 89,276 |
| Jan 22, 2026 | 25.34 | 25.68 | 24.98 | 25.04 | 25.04 | -0.56% | 55,536 |
| Jan 21, 2026 | 25.76 | 26.00 | 24.93 | 25.18 | 25.18 | -0.04% | 64,339 |
| Jan 20, 2026 | 26.30 | 26.30 | 25.00 | 25.19 | 25.19 | -1.10% | 70,870 |
| Jan 16, 2026 | 25.19 | 25.48 | 25.12 | 25.47 | 25.47 | 2.04% | 59,204 |
| Jan 15, 2026 | 25.21 | 25.31 | 24.96 | 24.96 | 24.96 | 0.60% | 56,902 |
| Jan 14, 2026 | 24.90 | 24.95 | 24.73 | 24.81 | 24.81 | 0.98% | 50,407 |
| Jan 13, 2026 | 23.63 | 25.40 | 23.63 | 24.57 | 24.57 | -2.19% | 104,486 |
| Jan 12, 2026 | 24.30 | 25.25 | 24.30 | 25.12 | 25.12 | 1.78% | 66,978 |
| Jan 9, 2026 | 24.64 | 24.88 | 24.60 | 24.68 | 24.68 | 0.37% | 57,313 |
| Jan 8, 2026 | 25.35 | 25.35 | 24.41 | 24.59 | 24.59 | 1.76% | 99,300 |
| Jan 7, 2026 | 24.21 | 24.26 | 24.13 | 24.17 | 24.17 | -0.19% | 92,201 |
| Jan 6, 2026 | 24.11 | 25.40 | 24.11 | 24.21 | 24.21 | -0.25% | 83,077 |
| Jan 5, 2026 | 23.99 | 24.31 | 23.99 | 24.27 | 24.27 | 3.28% | 83,427 |
| Jan 2, 2026 | 23.66 | 23.67 | 23.46 | 23.50 | 23.50 | 0.30% | 66,258 |
| Dec 31, 2025 | 24.36 | 24.36 | 23.36 | 23.43 | 23.43 | -0.59% | 68,722 |
| Dec 30, 2025 | 24.55 | 24.55 | 23.55 | 23.57 | 23.57 | 0.04% | 125,996 |
| Dec 29, 2025 | 23.67 | 23.88 | 23.50 | 23.56 | 23.56 | 1.55% | 123,047 |
| Dec 26, 2025 | 23.50 | 23.50 | 23.12 | 23.20 | 23.20 | -1.65% | 84,114 |