MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
25.48
-0.50 (-1.92%)
Apr 20, 2026, 11:39 AM EST
MSADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 24.51 | 26.21 | 24.51 | 25.98 | 25.98 | 0.66% | 71,790 |
| Apr 16, 2026 | 25.91 | 25.91 | 25.75 | 25.81 | 25.81 | 0.86% | 53,665 |
| Apr 15, 2026 | 25.95 | 26.43 | 25.51 | 25.59 | 25.59 | -0.95% | 57,989 |
| Apr 14, 2026 | 24.46 | 25.84 | 24.46 | 25.84 | 25.84 | -0.15% | 59,689 |
| Apr 13, 2026 | 25.84 | 26.24 | 25.56 | 25.88 | 25.88 | 0.21% | 91,431 |
| Apr 10, 2026 | 26.60 | 26.60 | 25.69 | 25.82 | 25.82 | -1.07% | 68,380 |
| Apr 9, 2026 | 25.85 | 26.16 | 25.71 | 26.10 | 26.10 | -1.29% | 105,301 |
| Apr 8, 2026 | 26.55 | 26.55 | 26.34 | 26.44 | 26.44 | 2.60% | 52,530 |
| Apr 7, 2026 | 25.42 | 25.99 | 25.25 | 25.77 | 25.77 | -1.19% | 124,915 |
| Apr 6, 2026 | 26.09 | 26.11 | 25.84 | 26.08 | 26.08 | - | 94,297 |
| Apr 2, 2026 | 25.62 | 26.11 | 25.61 | 26.08 | 26.08 | -2.07% | 114,107 |
| Apr 1, 2026 | 26.63 | 26.83 | 26.52 | 26.63 | 26.63 | 2.82% | 69,035 |
| Mar 31, 2026 | 25.69 | 26.05 | 25.48 | 25.90 | 25.90 | 1.93% | 211,456 |
| Mar 30, 2026 | 24.60 | 25.80 | 24.60 | 25.41 | 25.41 | -1.13% | 97,498 |
| Mar 27, 2026 | 25.96 | 26.57 | 25.52 | 25.70 | 25.70 | 0.08% | 138,942 |
| Mar 26, 2026 | 26.64 | 26.64 | 25.68 | 25.68 | 25.68 | -3.46% | 88,037 |
| Mar 25, 2026 | 26.41 | 26.75 | 26.22 | 26.60 | 26.60 | 4.19% | 91,276 |
| Mar 24, 2026 | 25.30 | 25.63 | 25.27 | 25.53 | 25.53 | 0.75% | 90,701 |
| Mar 23, 2026 | 25.25 | 25.72 | 25.21 | 25.34 | 25.34 | 3.09% | 195,271 |
| Mar 20, 2026 | 25.24 | 25.29 | 24.47 | 24.58 | 24.58 | -3.15% | 98,586 |
| Mar 19, 2026 | 24.80 | 25.51 | 24.80 | 25.38 | 25.38 | 0.24% | 62,013 |
| Mar 18, 2026 | 25.56 | 26.73 | 25.32 | 25.32 | 25.32 | -0.94% | 77,879 |
| Mar 17, 2026 | 25.64 | 25.74 | 25.50 | 25.56 | 25.56 | 0.83% | 119,743 |
| Mar 16, 2026 | 25.09 | 25.38 | 24.93 | 25.35 | 25.35 | 2.18% | 100,954 |
| Mar 13, 2026 | 24.28 | 25.60 | 24.28 | 24.81 | 24.81 | -1.08% | 118,287 |
| Mar 12, 2026 | 25.47 | 25.81 | 24.96 | 25.08 | 25.08 | -2.11% | 92,339 |
| Mar 11, 2026 | 26.00 | 26.00 | 25.41 | 25.62 | 25.62 | -2.47% | 79,571 |
| 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 |