MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
28.39
-0.18 (-0.63%)
Jun 18, 2026, 4:00 PM EST
MSADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 29.10 | 29.64 | 28.35 | 28.39 | 28.39 | -0.65% | 96,457 |
| Jun 17, 2026 | 28.53 | 28.83 | 28.49 | 28.57 | 28.57 | -1.31% | 138,147 |
| Jun 16, 2026 | 28.74 | 29.06 | 28.72 | 28.95 | 28.95 | 0.03% | 66,067 |
| Jun 15, 2026 | 28.99 | 29.04 | 28.93 | 28.94 | 28.94 | -0.05% | 81,016 |
| Jun 12, 2026 | 28.91 | 29.00 | 28.72 | 28.96 | 28.96 | -0.50% | 57,408 |
| Jun 11, 2026 | 29.30 | 30.21 | 28.71 | 29.10 | 29.10 | 1.81% | 142,741 |
| Jun 10, 2026 | 28.68 | 29.49 | 28.52 | 28.58 | 28.58 | 1.04% | 63,362 |
| Jun 9, 2026 | 28.53 | 28.63 | 27.73 | 28.29 | 28.29 | 1.76% | 106,006 |
| Jun 8, 2026 | 28.03 | 28.90 | 27.72 | 27.80 | 27.80 | 4.16% | 158,472 |
| Jun 5, 2026 | 26.78 | 27.09 | 26.58 | 26.69 | 26.69 | 0.34% | 83,246 |
| Jun 4, 2026 | 26.67 | 26.73 | 26.54 | 26.60 | 26.60 | 0.19% | 99,767 |
| Jun 3, 2026 | 26.65 | 26.65 | 26.54 | 26.55 | 26.55 | -1.23% | 80,328 |
| Jun 2, 2026 | 26.70 | 26.89 | 26.67 | 26.88 | 26.88 | 0.52% | 70,262 |
| Jun 1, 2026 | 26.69 | 26.87 | 26.65 | 26.74 | 26.74 | 0.34% | 82,092 |
| May 29, 2026 | 26.74 | 26.88 | 26.56 | 26.65 | 26.65 | -0.22% | 113,114 |
| May 28, 2026 | 26.56 | 26.80 | 26.54 | 26.71 | 26.71 | -0.71% | 97,299 |
| May 27, 2026 | 26.93 | 26.96 | 26.76 | 26.90 | 26.90 | 1.70% | 72,649 |
| May 26, 2026 | 26.34 | 26.89 | 26.29 | 26.45 | 26.45 | -0.68% | 63,940 |
| May 22, 2026 | 26.60 | 26.72 | 26.49 | 26.63 | 26.63 | -2.56% | 61,583 |
| May 21, 2026 | 27.73 | 28.14 | 27.18 | 27.33 | 27.33 | -4.11% | 79,025 |
| May 20, 2026 | 27.79 | 30.44 | 27.65 | 28.50 | 28.50 | 0.49% | 108,765 |
| May 19, 2026 | 28.51 | 28.51 | 28.13 | 28.36 | 28.36 | 0.67% | 49,654 |
| May 18, 2026 | 28.21 | 28.21 | 27.96 | 28.17 | 28.17 | 1.48% | 70,586 |
| May 15, 2026 | 27.83 | 28.05 | 27.71 | 27.76 | 27.76 | -0.47% | 48,524 |
| May 14, 2026 | 28.42 | 28.42 | 27.89 | 27.89 | 27.89 | -0.29% | 54,166 |
| May 13, 2026 | 27.57 | 27.97 | 27.57 | 27.97 | 27.97 | 2.70% | 75,386 |
| May 12, 2026 | 27.90 | 28.08 | 27.09 | 27.24 | 27.24 | -1.32% | 87,331 |
| May 11, 2026 | 26.82 | 27.89 | 26.82 | 27.60 | 27.60 | 8.58% | 89,474 |
| May 8, 2026 | 25.40 | 25.54 | 25.34 | 25.42 | 25.42 | 0.87% | 96,800 |
| May 7, 2026 | 25.45 | 25.45 | 25.19 | 25.20 | 25.20 | -2.67% | 101,837 |
| May 6, 2026 | 25.90 | 26.00 | 25.80 | 25.89 | 25.89 | 2.49% | 54,202 |
| May 5, 2026 | 25.30 | 25.30 | 25.16 | 25.26 | 25.26 | 0.60% | 73,079 |
| May 4, 2026 | 25.63 | 25.96 | 25.01 | 25.11 | 25.11 | -0.67% | 120,971 |
| May 1, 2026 | 25.23 | 25.47 | 25.15 | 25.28 | 25.28 | -2.05% | 59,936 |
| Apr 30, 2026 | 25.71 | 25.84 | 25.48 | 25.81 | 25.81 | 4.83% | 135,810 |
| Apr 29, 2026 | 24.93 | 24.93 | 24.59 | 24.62 | 24.62 | -1.52% | 77,087 |
| Apr 28, 2026 | 25.18 | 25.50 | 24.90 | 25.00 | 25.00 | 1.54% | 127,262 |
| Apr 27, 2026 | 24.68 | 24.71 | 24.54 | 24.62 | 24.62 | -0.40% | 129,960 |
| Apr 24, 2026 | 24.64 | 24.79 | 24.55 | 24.72 | 24.72 | -0.32% | 100,228 |
| Apr 23, 2026 | 25.22 | 25.34 | 24.61 | 24.80 | 24.80 | -0.60% | 99,927 |
| Apr 22, 2026 | 24.97 | 24.97 | 24.88 | 24.95 | 24.95 | 0.77% | 54,903 |
| Apr 21, 2026 | 25.64 | 25.64 | 24.75 | 24.76 | 24.76 | -2.83% | 59,987 |
| Apr 20, 2026 | 25.44 | 25.48 | 25.35 | 25.48 | 25.48 | -1.92% | 81,924 |
| 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 |