Skip to main content
logo
MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
26.65
-0.06 (-0.22%)
At close: May 29, 2026

MSADY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 202626.7426.8826.5626.6526.65-0.22%113,114
May 28, 202626.5626.8026.5426.7126.71-0.71%97,299
May 27, 202626.9326.9626.7626.9026.901.70%72,649
May 26, 202626.3426.8926.2926.4526.45-0.68%63,940
May 22, 202626.6026.7226.4926.6326.63-2.56%61,583
May 21, 202627.7328.1427.1827.3327.33-4.11%79,025
May 20, 202627.7930.4427.6528.5028.500.49%108,765
May 19, 202628.5128.5128.1328.3628.360.67%49,654
May 18, 202628.2128.2127.9628.1728.171.48%70,586
May 15, 202627.8328.0527.7127.7627.76-0.47%48,524
May 14, 202628.4228.4227.8927.8927.89-0.29%54,166
May 13, 202627.5727.9727.5727.9727.972.70%75,386
May 12, 202627.9028.0827.0927.2427.24-1.32%87,331
May 11, 202626.8227.8926.8227.6027.608.58%89,474
May 8, 202625.4025.5425.3425.4225.420.87%96,800
May 7, 202625.4525.4525.1925.2025.20-2.67%101,837
May 6, 202625.9026.0025.8025.8925.892.49%54,202
May 5, 202625.3025.3025.1625.2625.260.60%73,079
May 4, 202625.6325.9625.0125.1125.11-0.67%120,971
May 1, 202625.2325.4725.1525.2825.28-2.05%59,936
Apr 30, 202625.7125.8425.4825.8125.814.83%135,810
Apr 29, 202624.9324.9324.5924.6224.62-1.52%77,087
Apr 28, 202625.1825.5024.9025.0025.001.54%127,262
Apr 27, 202624.6824.7124.5424.6224.62-0.40%129,960
Apr 24, 202624.6424.7924.5524.7224.72-0.32%100,228
Apr 23, 202625.2225.3424.6124.8024.80-0.60%99,927
Apr 22, 202624.9724.9724.8824.9524.950.77%54,903
Apr 21, 202625.6425.6424.7524.7624.76-2.83%59,987
Apr 20, 202625.4425.4825.3525.4825.48-1.92%81,924
Apr 17, 202624.5126.2124.5125.9825.980.66%71,790
Apr 16, 202625.9125.9125.7525.8125.810.86%53,665
Apr 15, 202625.9526.4325.5125.5925.59-0.95%57,989
Apr 14, 202624.4625.8424.4625.8425.84-0.15%59,689
Apr 13, 202625.8426.2425.5625.8825.880.21%91,431
Apr 10, 202626.6026.6025.6925.8225.82-1.07%68,380
Apr 9, 202625.8526.1625.7126.1026.10-1.29%105,301
Apr 8, 202626.5526.5526.3426.4426.442.60%52,530
Apr 7, 202625.4225.9925.2525.7725.77-1.19%124,915
Apr 6, 202626.0926.1125.8426.0826.08-94,297
Apr 2, 202625.6226.1125.6126.0826.08-2.07%114,107
Apr 1, 202626.6326.8326.5226.6326.632.82%69,035
Mar 31, 202625.6926.0525.4825.9025.901.93%211,456
Mar 30, 202624.6025.8024.6025.4125.41-1.13%97,498
Mar 27, 202625.9626.5725.5225.7025.700.08%138,942
Mar 26, 202626.6426.6425.6825.6825.68-3.46%88,037
Mar 25, 202626.4126.7526.2226.6026.604.19%91,276
Mar 24, 202625.3025.6325.2725.5325.530.75%90,701
Mar 23, 202625.2525.7225.2125.3425.343.09%195,271
Mar 20, 202625.2425.2924.4724.5824.58-3.15%98,586
Mar 19, 202624.8025.5124.8025.3825.380.24%62,013