MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS
· Delayed Price · Currency is USD
22.87
+0.55 (2.46%)
May 12, 2025, 3:59 PM EDT
MSADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 23.32 | 23.32 | 22.25 | 22.32 | 22.32 | 0.07% | 37,196 |
| May 8, 2025 | 22.39 | 22.42 | 22.01 | 22.31 | 22.31 | -0.73% | 84,801 |
| May 7, 2025 | 22.62 | 22.69 | 22.44 | 22.47 | 22.47 | -0.22% | 210,170 |
| May 6, 2025 | 21.76 | 22.82 | 21.76 | 22.52 | 22.52 | -0.79% | 242,645 |
| May 5, 2025 | 23.34 | 23.34 | 21.65 | 22.70 | 22.70 | 0.62% | 58,622 |
| May 2, 2025 | 22.57 | 22.60 | 22.41 | 22.56 | 22.56 | -0.44% | 39,422 |
| May 1, 2025 | 23.59 | 23.59 | 22.60 | 22.66 | 22.66 | 0.09% | 49,386 |
| Apr 30, 2025 | 23.60 | 23.60 | 22.37 | 22.64 | 22.64 | -0.92% | 155,225 |
| Apr 29, 2025 | 21.86 | 22.91 | 21.86 | 22.85 | 22.85 | 0.44% | 106,225 |
| Apr 28, 2025 | 21.63 | 22.81 | 21.63 | 22.75 | 22.75 | 2.25% | 53,648 |
| Apr 25, 2025 | 21.37 | 22.37 | 21.37 | 22.25 | 22.25 | 0.91% | 81,061 |
| Apr 24, 2025 | 21.87 | 22.08 | 21.87 | 22.05 | 22.05 | 3.09% | 79,593 |
| Apr 23, 2025 | 20.63 | 21.62 | 20.63 | 21.39 | 21.39 | -0.09% | 56,118 |
| Apr 22, 2025 | 20.53 | 22.03 | 20.53 | 21.41 | 21.41 | 2.39% | 320,313 |
| Apr 21, 2025 | 21.18 | 21.18 | 20.16 | 20.91 | 20.91 | -0.21% | 211,174 |
| Apr 17, 2025 | 20.04 | 21.17 | 20.04 | 20.96 | 20.96 | 3.23% | 275,800 |
| Apr 16, 2025 | 19.61 | 20.59 | 19.61 | 20.30 | 20.30 | -1.31% | 457,702 |
| Apr 15, 2025 | 20.57 | 20.68 | 20.53 | 20.57 | 20.57 | 1.23% | 98,617 |
| Apr 14, 2025 | 20.18 | 20.43 | 20.08 | 20.32 | 20.32 | 1.25% | 126,438 |
| Apr 11, 2025 | 19.71 | 20.13 | 19.34 | 20.07 | 20.07 | 6.25% | 347,663 |
| Apr 10, 2025 | 19.85 | 19.85 | 18.66 | 18.89 | 18.89 | -2.63% | 149,959 |
| Apr 9, 2025 | 18.43 | 20.10 | 18.21 | 19.40 | 19.40 | 2.81% | 462,290 |
| Apr 8, 2025 | 19.82 | 19.84 | 18.70 | 18.87 | 18.87 | 1.83% | 185,345 |
| Apr 7, 2025 | 18.20 | 19.03 | 17.78 | 18.53 | 18.53 | - | 210,932 |
| Apr 4, 2025 | 18.93 | 19.12 | 18.39 | 18.53 | 18.53 | -7.30% | 108,447 |
| Apr 3, 2025 | 20.20 | 20.99 | 19.85 | 19.99 | 19.99 | -5.24% | 71,828 |
| Apr 2, 2025 | 21.60 | 21.60 | 20.87 | 21.10 | 21.10 | 0.31% | 42,947 |
| Apr 1, 2025 | 21.82 | 21.82 | 20.76 | 21.03 | 21.03 | -2.95% | 162,382 |
| Mar 31, 2025 | 21.63 | 21.73 | 21.48 | 21.67 | 21.67 | -6.68% | 48,070 |
| Mar 28, 2025 | 23.69 | 23.69 | 22.78 | 23.22 | 23.22 | - | 30,278 |
| Mar 27, 2025 | 22.46 | 23.68 | 22.46 | 23.22 | 23.22 | 0.61% | 26,811 |
| Mar 26, 2025 | 23.33 | 23.69 | 22.92 | 23.08 | 23.08 | 0.44% | 57,232 |
| Mar 25, 2025 | 22.42 | 23.17 | 22.42 | 22.98 | 22.98 | 0.83% | 52,419 |
| Mar 24, 2025 | 22.83 | 23.67 | 22.79 | 22.79 | 22.79 | -0.31% | 55,265 |
| Mar 21, 2025 | 22.80 | 22.86 | 22.69 | 22.86 | 22.86 | -1.12% | 43,757 |
| Mar 20, 2025 | 24.20 | 24.20 | 22.86 | 23.12 | 23.12 | -0.69% | 35,473 |
| Mar 19, 2025 | 22.72 | 23.68 | 22.72 | 23.28 | 23.28 | 0.65% | 42,394 |
| Mar 18, 2025 | 22.80 | 23.13 | 22.65 | 23.13 | 23.13 | 2.25% | 81,674 |
| Mar 17, 2025 | 22.60 | 22.69 | 22.13 | 22.62 | 22.62 | 1.19% | 45,664 |
| Mar 14, 2025 | 22.43 | 22.59 | 22.20 | 22.36 | 22.36 | 1.52% | 51,940 |
| Mar 13, 2025 | 22.90 | 22.90 | 21.94 | 22.02 | 22.02 | 0.82% | 33,894 |
| Mar 12, 2025 | 21.30 | 21.98 | 21.30 | 21.84 | 21.84 | 1.20% | 43,734 |
| Mar 11, 2025 | 22.02 | 22.02 | 21.28 | 21.58 | 21.58 | 0.79% | 96,040 |
| Mar 10, 2025 | 21.68 | 21.68 | 21.29 | 21.41 | 21.41 | -2.68% | 37,823 |
| Mar 7, 2025 | 21.86 | 22.00 | 21.73 | 22.00 | 22.00 | 1.52% | 41,723 |
| Mar 6, 2025 | 21.77 | 21.99 | 21.67 | 21.67 | 21.67 | -0.41% | 61,553 |
| Mar 5, 2025 | 21.56 | 21.81 | 21.54 | 21.76 | 21.76 | 0.93% | 37,303 |
| Mar 4, 2025 | 22.30 | 22.30 | 21.41 | 21.56 | 21.56 | -0.33% | 98,306 |
| Mar 3, 2025 | 21.43 | 21.79 | 21.41 | 21.63 | 21.63 | 3.44% | 61,939 |
| Feb 28, 2025 | 20.78 | 20.94 | 20.78 | 20.91 | 20.91 | 2.15% | 88,389 |