MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS
· Delayed Price · Currency is USD
23.81
+1.46 (6.53%)
May 12, 2025, 1:15 PM EDT
MSADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.17 | 23.17 | 22.35 | 22.35 | 22.35 | -3.25% | 1,484 |
| May 8, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 1.99% | 486 |
| May 7, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -3.45% | 100 |
| May 6, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | 5 |
| May 5, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| May 2, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | - | - |
| May 1, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 11.77% | 101 |
| Apr 30, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 895 |
| Apr 29, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 53 |
| Apr 28, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 1,370 |
| Apr 25, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 22 |
| Apr 24, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 8 |
| Apr 23, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - | 800 |
| Apr 22, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.43% | 203 |
| Apr 21, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - | 87 |
| Apr 17, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.62% | 1,293 |
| Apr 16, 2025 | 18.75 | 20.57 | 18.75 | 20.57 | 20.57 | -3.17% | 96,408 |
| Apr 15, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | 6.20% | 358,460 |
| Apr 14, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | 158 |
| Apr 11, 2025 | 20.76 | 20.76 | 19.55 | 20.00 | 20.00 | 1.78% | 2,151 |
| Apr 10, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | - | - |
| Apr 9, 2025 | 19.23 | 19.65 | 17.97 | 19.65 | 19.65 | 3.97% | 4,600 |
| Apr 8, 2025 | 19.46 | 19.46 | 18.90 | 18.90 | 18.90 | 0.05% | 708 |
| Apr 7, 2025 | 17.04 | 18.89 | 17.04 | 18.89 | 18.89 | 2.33% | 1,433 |
| Apr 4, 2025 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -10.13% | 683 |
| Apr 3, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.18% | 309 |
| Apr 2, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -9.05% | 1,536 |
| Apr 1, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | - | - |
| Mar 31, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | -5.82% | 207 |
| Mar 28, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | 3,462 |
| Mar 27, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | - | - |
| Mar 26, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.59% | 160 |
| Mar 25, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.17% | 215 |
| Mar 24, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -0.38% | 485 |
| Mar 21, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | 62 |
| Mar 20, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | - | 9 |
| Mar 19, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 6.00% | 419 |
| Mar 18, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | 1.31% | 261 |
| Mar 17, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 2.89% | 477 |
| Mar 14, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | - | 4 |
| Mar 13, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | -4.33% | 213 |
| Mar 12, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | 708 |
| Mar 11, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | 32 |
| Mar 10, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - | 54 |
| Mar 7, 2025 | 21.83 | 22.41 | 21.83 | 22.41 | 22.41 | 1.31% | 3,061 |
| Mar 6, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | - | 58 |
| Mar 5, 2025 | 22.12 | 22.12 | 22.12 | 22.12 | 22.12 | -1.69% | 223 |
| Mar 4, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 4.70% | 25,168 |
| Mar 3, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - | 102 |
| Feb 28, 2025 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | 1.75% | 2,533 |