Skip to main content
MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
24.00
-0.29 (-1.19%)
Jun 5, 2025, 3:52 PM EDT

MSADY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202524.2324.4824.0824.08--0.89%59
Jun 4, 202524.2024.3324.2024.2924.290.37%38,938
Jun 3, 202524.4524.6924.1524.2024.20-0.95%37,292
Jun 2, 202523.3524.7123.3524.4324.432.74%47,273
May 30, 202523.0524.1623.0523.7823.782.04%30,825
May 29, 202523.9523.9523.2023.3123.312.35%38,940
May 28, 202523.6223.6222.3922.7722.77-0.96%145,135
May 27, 202521.9623.5721.9622.9922.992.22%155,667
May 23, 202522.2722.5721.6722.4922.490.76%33,283
May 22, 202522.7523.2422.3122.3222.32-1.59%35,314
May 21, 202523.3923.3922.6222.6822.68-0.87%37,676
May 20, 202523.8223.8222.8522.8822.88-0.26%35,992
May 19, 202523.5723.6622.8622.9422.94-1.72%69,622
May 16, 202523.3223.8223.1723.3423.341.83%61,605
May 15, 202523.5923.5922.8422.9222.921.78%30,808
May 14, 202522.7822.7822.4722.5222.520.51%32,857
May 13, 202522.3023.1722.3022.4122.41-2.12%49,893
May 12, 202523.5623.5622.5222.8922.892.55%57,895
May 9, 202523.3223.3222.2522.3222.320.07%37,196
May 8, 202522.3922.4222.0122.3122.31-0.73%84,801
May 7, 202522.6222.6922.4422.4722.47-0.22%210,170
May 6, 202521.7622.8221.7622.5222.52-0.79%242,645
May 5, 202523.3423.3421.6522.7022.700.62%58,622
May 2, 202522.5722.6022.4122.5622.56-0.44%39,422
May 1, 202523.5923.5922.6022.6622.660.09%49,386
Apr 30, 202523.6023.6022.3722.6422.64-0.92%155,225
Apr 29, 202521.8622.9121.8622.8522.850.44%106,225
Apr 28, 202521.6322.8121.6322.7522.752.25%53,648
Apr 25, 202521.3722.3721.3722.2522.250.91%81,061
Apr 24, 202521.8722.0821.8722.0522.053.09%79,593
Apr 23, 202520.6321.6220.6321.3921.39-0.09%56,118
Apr 22, 202520.5322.0320.5321.4121.412.39%320,313
Apr 21, 202521.1821.1820.1620.9120.91-0.21%211,174
Apr 17, 202520.0421.1720.0420.9620.963.23%275,800
Apr 16, 202519.6120.5919.6120.3020.30-1.31%457,702
Apr 15, 202520.5720.6820.5320.5720.571.23%98,617
Apr 14, 202520.1820.4320.0820.3220.321.25%126,438
Apr 11, 202519.7120.1319.3420.0720.076.25%347,663
Apr 10, 202519.8519.8518.6618.8918.89-2.63%149,959
Apr 9, 202518.4320.1018.2119.4019.402.81%462,290
Apr 8, 202519.8219.8418.7018.8718.871.83%185,345
Apr 7, 202518.2019.0317.7818.5318.53-210,932
Apr 4, 202518.9319.1218.3918.5318.53-7.30%108,447
Apr 3, 202520.2020.9919.8519.9919.99-5.24%71,828
Apr 2, 202521.6021.6020.8721.1021.100.31%42,947
Apr 1, 202521.8221.8220.7621.0321.03-2.95%162,382
Mar 31, 202521.6321.7321.4821.6721.67-6.68%48,070
Mar 28, 202523.6923.6922.7823.2223.22-30,278
Mar 27, 202522.4623.6822.4623.2223.220.61%26,811
Mar 26, 202523.3323.6922.9223.0823.080.44%57,232