MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS
· Delayed Price · Currency is USD
25.16
+1.06 (4.40%)
Aug 15, 2025, 3:34 PM EDT
MSADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 15, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 5 |
| Aug 14, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | - |
| Aug 13, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | - | 5 |
| Aug 12, 2025 | 23.78 | 24.10 | 23.78 | 24.10 | 24.10 | 8.80% | 415 |
| Aug 11, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 3.02% | 175 |
| Aug 8, 2025 | 23.50 | 23.50 | 21.50 | 21.50 | 21.50 | -7.49% | 418 |
| Aug 7, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.53% | 997 |
| Aug 6, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | 1,048 |
| Aug 5, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | - |
| Aug 4, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | - | 33 |
| Aug 1, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 5.48% | 250 |
| Jul 31, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Jul 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 95 |
| Jul 29, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | - |
| Jul 28, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | - | 8 |
| Jul 25, 2025 | 22.37 | 22.85 | 21.70 | 21.70 | 21.70 | 3.53% | 589 |
| Jul 24, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - | 3,414 |
| Jul 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -4.51% | 172 |
| Jul 22, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | - | - |
| Jul 21, 2025 | 21.78 | 21.95 | 21.78 | 21.95 | 21.95 | 1.57% | 2,899 |
| Jul 18, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - | 95 |
| Jul 17, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | - | 615,281 |
| Jul 16, 2025 | 19.99 | 21.61 | 19.99 | 21.61 | 21.61 | -0.60% | 467 |
| Jul 15, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 6.00% | 344,916 |
| Jul 14, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -7.45% | 25,563 |
| Jul 11, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - | 28 |
| Jul 10, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - | - |
| Jul 9, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | - | 68 |
| Jul 8, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.77% | 240 |
| Jul 7, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -4.39% | 571 |
| Jul 3, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 2, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.52% | 1,470 |
| Jul 1, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | - | - |
| Jun 30, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 1.09% | 104 |
| Jun 27, 2025 | 22.15 | 23.00 | 22.15 | 22.87 | 22.87 | 1.95% | 1,982 |
| Jun 26, 2025 | 23.12 | 23.12 | 22.43 | 22.43 | 22.43 | -0.92% | 2,861 |
| Jun 25, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 7.20% | 305 |
| Jun 24, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -5.33% | 109 |
| Jun 23, 2025 | 22.00 | 22.31 | 22.00 | 22.31 | 22.31 | -0.71% | 2,611 |
| Jun 20, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 3.60% | 353 |
| Jun 18, 2025 | 23.00 | 23.00 | 21.69 | 21.69 | 21.69 | -5.70% | 2,781 |
| Jun 17, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.65% | 261 |
| Jun 16, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 122 |
| Jun 13, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | - | 120,078 |
| Jun 12, 2025 | 24.00 | 24.00 | 22.40 | 23.15 | 23.15 | -3.54% | 15,393 |
| Jun 11, 2025 | 24.00 | 24.00 | 22.50 | 24.00 | 24.00 | -3.46% | 110,604 |
| Jun 10, 2025 | 25.00 | 25.00 | 24.63 | 24.86 | 24.86 | 0.32% | 183,031 |
| Jun 9, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 36 |
| Jun 6, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 85 |
| Jun 5, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | - | 81 |