MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
23.66
+0.13 (0.55%)
Sep 8, 2025, 10:44 AM EDT
MSADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 23.79 | 23.82 | 23.53 | 23.53 | 23.53 | 0.94% | 46,035 |
| Sep 4, 2025 | 23.30 | 23.66 | 23.28 | 23.31 | 23.31 | 0.60% | 31,266 |
| Sep 3, 2025 | 23.81 | 23.81 | 22.68 | 23.17 | 23.17 | -1.82% | 57,881 |
| Sep 2, 2025 | 23.85 | 23.99 | 23.47 | 23.60 | 23.60 | 1.46% | 58,352 |
| Aug 29, 2025 | 23.62 | 23.62 | 23.23 | 23.26 | 23.26 | -2.51% | 49,796 |
| Aug 28, 2025 | 23.78 | 23.86 | 23.74 | 23.86 | 23.86 | 1.97% | 86,521 |
| Aug 27, 2025 | 23.40 | 23.49 | 23.35 | 23.40 | 23.40 | -2.30% | 52,947 |
| Aug 26, 2025 | 23.90 | 23.95 | 23.88 | 23.95 | 23.95 | -1.03% | 25,994 |
| Aug 25, 2025 | 23.55 | 24.36 | 23.55 | 24.20 | 24.20 | -2.38% | 28,607 |
| Aug 22, 2025 | 25.00 | 25.00 | 24.52 | 24.79 | 24.79 | 2.91% | 54,204 |
| Aug 21, 2025 | 24.38 | 24.79 | 24.04 | 24.09 | 24.09 | -1.07% | 218,665 |
| Aug 20, 2025 | 24.30 | 24.40 | 24.25 | 24.35 | 24.35 | 0.66% | 85,628 |
| Aug 19, 2025 | 24.43 | 24.50 | 24.10 | 24.19 | 24.19 | -0.58% | 195,751 |
| Aug 18, 2025 | 24.35 | 24.41 | 24.25 | 24.33 | 24.33 | -0.41% | 42,813 |
| Aug 15, 2025 | 24.44 | 24.45 | 24.34 | 24.43 | 24.43 | 3.25% | 43,483 |
| Aug 14, 2025 | 23.75 | 23.81 | 23.66 | 23.66 | 23.66 | 1.50% | 33,817 |
| 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 |