MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
21.97
-0.24 (-1.06%)
Oct 9, 2025, 3:57 PM EDT
MSADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 22.34 | 22.50 | 21.84 | 21.97 | 21.97 | -1.06% | 688,219 |
| Oct 8, 2025 | 21.18 | 22.50 | 21.18 | 22.20 | 22.20 | 1.51% | 725,452 |
| Oct 7, 2025 | 21.08 | 22.80 | 21.08 | 21.87 | 21.87 | -2.06% | 158,854 |
| Oct 6, 2025 | 22.25 | 22.36 | 22.23 | 22.33 | 22.33 | -0.09% | 172,355 |
| Oct 3, 2025 | 22.28 | 22.36 | 22.28 | 22.35 | 22.35 | 0.27% | 42,675 |
| Oct 2, 2025 | 23.00 | 23.00 | 22.23 | 22.29 | 22.29 | -0.54% | 355,392 |
| Oct 1, 2025 | 21.81 | 22.57 | 21.81 | 22.41 | 22.41 | -0.49% | 248,841 |
| Sep 30, 2025 | 22.88 | 22.88 | 22.37 | 22.52 | 22.52 | -0.31% | 164,128 |
| Sep 29, 2025 | 22.63 | 22.63 | 22.37 | 22.59 | 22.59 | -1.01% | 75,501 |
| Sep 26, 2025 | 22.79 | 22.89 | 22.71 | 22.82 | 22.82 | 1.74% | 51,393 |
| Sep 25, 2025 | 23.00 | 23.00 | 22.40 | 22.43 | 22.43 | -1.19% | 42,396 |
| Sep 24, 2025 | 23.09 | 23.09 | 22.49 | 22.70 | 22.70 | -1.43% | 34,775 |
| Sep 23, 2025 | 23.40 | 23.40 | 23.01 | 23.03 | 23.03 | -0.39% | 41,521 |
| Sep 22, 2025 | 23.26 | 23.26 | 22.96 | 23.12 | 23.12 | 0.30% | 66,451 |
| Sep 19, 2025 | 23.02 | 23.12 | 22.93 | 23.05 | 23.05 | -1.07% | 56,174 |
| Sep 18, 2025 | 23.50 | 23.50 | 23.27 | 23.30 | 23.30 | -1.23% | 57,051 |
| Sep 17, 2025 | 23.79 | 23.80 | 23.53 | 23.59 | 23.59 | -3.00% | 102,347 |
| Sep 16, 2025 | 24.71 | 24.81 | 24.28 | 24.32 | 24.32 | 2.10% | 89,080 |
| Sep 15, 2025 | 23.75 | 24.10 | 23.73 | 23.82 | 23.82 | 1.00% | 215,698 |
| Sep 12, 2025 | 23.46 | 23.65 | 23.45 | 23.58 | 23.58 | -0.74% | 140,657 |
| Sep 11, 2025 | 23.61 | 24.08 | 23.61 | 23.76 | 23.76 | 0.13% | 247,581 |
| Sep 10, 2025 | 23.77 | 24.37 | 23.73 | 23.73 | 23.73 | 0.06% | 29,944 |
| Sep 9, 2025 | 23.65 | 24.27 | 23.58 | 23.72 | 23.72 | -0.67% | 35,616 |
| Sep 8, 2025 | 23.73 | 23.88 | 23.53 | 23.88 | 23.88 | 1.47% | 44,038 |
| 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 |