Skip to main content
MS&AD Insurance Group Holdings, Inc. (MSADF)
OTCMKTS · Delayed Price · Currency is USD
26.48
+0.31 (1.17%)
At close: Mar 4, 2026

MSADF Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202626.4426.4826.4426.4826.481.17%250
Mar 2, 202626.1726.1726.1726.1726.17-6.77%227
Feb 27, 202628.0728.0728.0728.0728.075.57%953
Feb 26, 202626.5926.5926.5926.5926.59-4.76%432
Feb 25, 202627.9227.9227.9227.9227.92-0.36%189
Feb 24, 202628.0228.0228.0228.0228.025.38%203
Feb 23, 202626.5926.5926.5926.5926.59-4.80%290
Feb 19, 202627.9327.9327.9327.9327.932.31%384
Feb 18, 202627.3027.3027.3027.3027.30-1.16%664
Feb 17, 202626.9027.6226.9027.6227.62-1.95%5,643
Feb 13, 202628.1728.1728.1728.1728.17-0.32%379
Feb 12, 202628.2628.2628.2628.2628.267.33%238
Feb 11, 202626.3326.3326.3326.3326.33-0.30%342
Feb 10, 202626.9526.9526.4126.4126.412.13%4,370
Feb 9, 202627.2427.2425.8625.8625.86-6.10%513
Feb 6, 202627.5027.5427.5027.5427.5411.72%4,322
Feb 4, 202625.4026.8924.6524.6524.65-4.31%927
Feb 2, 202625.7625.7625.7625.7625.76-2.24%371
Jan 29, 202626.3526.3526.3526.3526.35-0.72%1,891
Jan 27, 202626.5426.5426.5426.5426.541.61%650
Jan 26, 202626.1226.1226.1226.1226.121.20%180
Jan 23, 202625.8125.8124.4925.8125.814.75%1,653
Jan 22, 202625.9625.9624.6424.6424.64-4.72%1,748
Jan 21, 202625.0725.8625.0725.8625.865.77%1,345
Jan 20, 202625.6525.6524.4524.4524.45-1.61%633
Jan 16, 202624.8526.5024.8524.8524.85-0.60%751
Jan 12, 202624.9725.0023.7025.0025.005.31%505
Jan 8, 202623.7423.7423.7423.7423.74-4.77%155
Jan 7, 202623.6724.9323.6724.9324.93-0.28%702
Jan 5, 202624.8625.0024.8625.0025.008.64%665
Jan 2, 202624.2824.5023.0123.0123.011.37%1,112
Dec 30, 202522.7022.7022.7022.7022.70-4.78%343
Dec 29, 202523.8423.8423.8423.8423.846.91%198
Dec 26, 202522.3022.3022.3022.3022.30-7.38%227
Dec 23, 202524.0824.0824.0824.0824.08-1.40%200
Dec 22, 202524.0124.4224.0024.4224.420.91%3,133
Dec 19, 202522.9624.7922.9624.2024.20-2.30%14,414
Dec 18, 202524.7724.7724.7724.7724.770.36%812
Dec 17, 202523.7724.6823.7724.6824.682.04%394
Dec 16, 202524.1924.1924.1924.1924.19-0.82%55,203
Dec 15, 202525.0725.0724.3924.3924.398.82%1,492
Dec 11, 202523.4923.4922.4122.4122.41-0.59%649
Dec 10, 202522.5422.5422.5422.5422.54-4.39%176
Dec 9, 202523.5823.5823.5823.5823.583.27%308
Dec 8, 202524.3024.3022.8322.8322.830.45%2,013
Dec 4, 202523.5323.5322.7322.7322.73-0.20%478
Dec 1, 202522.7722.7722.7722.7722.773.52%480
Nov 26, 202522.0022.0022.0022.0022.00-1.57%182
Nov 25, 202522.3522.3522.3522.3522.35-1.77%34,328
Nov 21, 202521.7722.7521.7722.7522.753.89%850
Nov 20, 202522.2622.2621.4521.9021.90-2.50%2,230
Nov 19, 202521.3622.4621.3622.4622.468.72%3,164
Nov 18, 202520.6521.2020.6520.6620.66-8.79%34,525
Nov 17, 202521.8622.6521.8622.6522.656.09%14,480
Nov 14, 202521.2321.3521.2321.3521.351.72%935
Nov 13, 202521.0621.0620.9920.9920.990.43%806
Nov 12, 202520.9020.9020.9020.9020.900.51%160
Nov 10, 202521.0021.0019.8520.7920.79-5.94%3,102
Nov 6, 202522.1322.1319.5722.1122.116.61%637
Nov 5, 202521.2221.2220.7420.7420.743.88%2,171
Nov 4, 202519.9619.9619.9619.9619.96-5.98%139
Nov 3, 202519.7621.2319.7521.2321.236.15%813
Oct 31, 202520.0020.0020.0020.0020.00-9.87%3,528
Oct 28, 202520.5122.1920.5122.1922.19-0.40%1,212
Oct 27, 202522.2822.2822.2822.2822.281.32%320
Oct 24, 202521.9921.9921.9921.9921.99-0.68%1,001
Oct 23, 202522.1422.1422.1422.1422.14-1.91%341
Oct 21, 202522.5722.5722.5722.5722.570.49%278
Oct 20, 202522.4622.4622.4622.4622.462.67%1,071
Oct 17, 202521.8821.8821.8821.8821.88-5.10%182
Oct 16, 202522.6023.0522.6023.0523.057.01%384
Oct 15, 202521.5421.5421.5421.5421.542.72%50,370
Oct 14, 202520.5420.9720.5420.9720.97-5.01%13,841
Oct 10, 202522.0822.0822.0822.0822.08-2.62%2,419
Oct 9, 202522.6722.6722.6722.6722.672.00%25,390
Oct 3, 202522.2322.2322.2322.2322.23-1.13%6,145
Oct 2, 202522.4822.4822.4822.4822.48-3.27%113,299
Sep 29, 202523.2423.2423.2423.2423.24-0.85%342
Sep 24, 202523.4423.4423.4423.4422.921.69%675
Sep 23, 202523.0523.0523.0523.0522.54-0.09%1,333
Sep 17, 202523.0723.0723.0723.0722.56-5.76%47,108
Sep 15, 202524.4824.4824.4824.4823.940.82%192
Sep 11, 202524.0024.2824.0024.2823.741.17%6,242
Sep 10, 202524.0024.0024.0024.0023.47-800
Sep 8, 202524.0024.0024.0024.0023.47-2.12%795
Sep 5, 202524.5224.5224.5224.5223.982.17%643