MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
23.73
+0.42 (1.78%)
Aug 14, 2025, 3:57 PM EDT
MSADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 23.00 | 23.97 | 23.00 | 23.31 | 23.31 | -1.06% | 23,622 |
| Aug 12, 2025 | 23.45 | 23.60 | 23.42 | 23.56 | 23.56 | 2.99% | 58,248 |
| Aug 11, 2025 | 22.65 | 23.00 | 22.60 | 22.88 | 22.88 | 0.33% | 24,942 |
| Aug 8, 2025 | 22.79 | 22.95 | 22.51 | 22.80 | 22.80 | 0.18% | 49,911 |
| Aug 7, 2025 | 22.88 | 22.88 | 22.72 | 22.76 | 22.76 | 1.56% | 29,640 |
| Aug 6, 2025 | 22.54 | 22.71 | 22.34 | 22.41 | 22.41 | 1.45% | 30,391 |
| Aug 5, 2025 | 22.74 | 22.74 | 21.78 | 22.09 | 22.09 | 0.59% | 54,913 |
| Aug 4, 2025 | 21.91 | 21.96 | 21.88 | 21.96 | 21.96 | 1.10% | 39,389 |
| Aug 1, 2025 | 21.74 | 21.80 | 21.61 | 21.72 | 21.72 | 0.70% | 45,996 |
| Jul 31, 2025 | 21.61 | 21.94 | 21.24 | 21.57 | 21.57 | 0.98% | 57,884 |
| Jul 30, 2025 | 22.00 | 22.00 | 21.36 | 21.36 | 21.36 | 1.09% | 38,866 |
| Jul 29, 2025 | 21.21 | 21.21 | 21.05 | 21.13 | 21.13 | -0.24% | 40,308 |
| Jul 28, 2025 | 21.75 | 21.75 | 21.13 | 21.18 | 21.18 | -1.72% | 39,910 |
| Jul 25, 2025 | 21.25 | 21.68 | 21.25 | 21.55 | 21.55 | -1.42% | 34,891 |
| Jul 24, 2025 | 21.62 | 21.99 | 21.43 | 21.86 | 21.86 | 0.05% | 30,367 |
| Jul 23, 2025 | 20.91 | 22.29 | 20.91 | 21.85 | 21.85 | 3.75% | 35,429 |
| Jul 22, 2025 | 21.74 | 21.74 | 20.92 | 21.06 | 21.06 | -0.61% | 39,766 |
| Jul 21, 2025 | 21.17 | 21.26 | 21.09 | 21.19 | 21.19 | 1.10% | 57,701 |
| 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 |