Skip to main content
MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
25.48
-0.42 (-1.62%)
At close: Mar 6, 2026

MSADY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202625.4025.5925.2225.4825.48-1.62%104,394
Mar 5, 202626.7227.3025.7725.9025.90-2.23%101,756
Mar 4, 202626.0426.5025.9926.4926.491.57%98,709
Mar 3, 202626.7126.7125.2626.0826.08-3.30%83,822
Mar 2, 202626.4527.2026.4526.9726.97-2.72%74,030
Feb 27, 202627.3027.8327.3027.7327.730.27%77,241
Feb 26, 202627.5927.6727.4627.6527.650.48%75,684
Feb 25, 202627.3727.5527.2927.5227.520.69%58,720
Feb 24, 202628.2228.2227.2927.3327.33-2.04%94,584
Feb 23, 202627.3028.1527.3027.9027.900.23%65,773
Feb 20, 202628.4528.4527.6727.8427.840.98%50,688
Feb 19, 202627.4327.6027.4327.5727.57-1.52%126,674
Feb 18, 202628.0128.2627.9727.9927.991.17%73,449
Feb 17, 202626.4227.7326.4227.6727.67-0.56%96,114
Feb 13, 202627.1927.8226.7027.8227.821.72%65,190
Feb 12, 202627.6727.6727.2227.3527.35-0.07%65,775
Feb 11, 202627.2527.4027.1127.3727.371.26%42,415
Feb 10, 202627.3127.3427.0327.0327.030.15%80,759
Feb 9, 202626.0027.0526.0026.9926.990.22%79,694
Feb 6, 202626.9227.0126.8226.9326.932.32%71,535
Feb 5, 202626.3726.4726.3226.3226.32-0.28%86,982
Feb 4, 202625.0226.5625.0226.4026.401.83%85,142
Feb 3, 202625.7625.9225.6625.9225.921.49%71,875
Feb 2, 202625.7625.7625.3425.5425.540.44%58,194
Jan 30, 202625.7625.7625.3025.4325.43-0.48%105,159
Jan 29, 202625.5325.5525.0025.5525.552.08%76,267
Jan 28, 202624.2525.6824.2525.0325.03-2.00%55,627
Jan 27, 202624.5125.5824.5125.5425.541.55%71,813
Jan 26, 202625.2125.2925.1425.1525.150.56%62,376
Jan 23, 202624.9425.1724.9025.0125.01-0.12%89,276
Jan 22, 202625.3425.6824.9825.0425.04-0.56%55,536
Jan 21, 202625.7626.0024.9325.1825.18-0.04%64,339
Jan 20, 202626.3026.3025.0025.1925.19-1.10%70,870
Jan 16, 202625.1925.4825.1225.4725.472.04%59,204
Jan 15, 202625.2125.3124.9624.9624.960.60%56,902
Jan 14, 202624.9024.9524.7324.8124.810.98%50,407
Jan 13, 202623.6325.4023.6324.5724.57-2.19%104,486
Jan 12, 202624.3025.2524.3025.1225.121.78%66,978
Jan 9, 202624.6424.8824.6024.6824.680.37%57,313
Jan 8, 202625.3525.3524.4124.5924.591.76%99,300
Jan 7, 202624.2124.2624.1324.1724.17-0.19%92,201
Jan 6, 202624.1125.4024.1124.2124.21-0.25%83,077
Jan 5, 202623.9924.3123.9924.2724.273.28%83,427
Jan 2, 202623.6623.6723.4623.5023.500.30%66,258
Dec 31, 202524.3624.3623.3623.4323.43-0.59%68,722
Dec 30, 202524.5524.5523.5523.5723.570.04%125,996
Dec 29, 202523.6723.8823.5023.5623.561.55%123,047
Dec 26, 202523.5023.5023.1223.2023.20-1.65%84,114
Dec 24, 202523.5323.7022.6123.5923.59-2.16%57,536
Dec 23, 202525.1125.1124.1124.1124.111.56%100,671
Dec 22, 202523.6024.1423.6023.7423.74-1.45%144,361
Dec 19, 202524.6424.7724.0024.0924.090.12%58,025
Dec 18, 202524.1024.5024.0024.0624.061.01%90,616
Dec 17, 202523.8023.9723.7723.8223.820.08%62,866
Dec 16, 202524.0024.0023.7623.8023.80-2.42%118,433
Dec 15, 202524.4124.7124.3124.3924.392.91%70,049
Dec 12, 202522.9123.8122.9123.7023.701.33%85,376
Dec 11, 202523.3123.9023.3123.3923.391.87%159,806
Dec 10, 202522.2323.0022.2322.9622.960.04%52,383
Dec 9, 202522.9523.8822.8722.9522.950.68%63,258
Dec 8, 202523.5023.5022.7622.8022.800.46%66,946
Dec 5, 202522.4822.7022.4822.6922.690.53%62,602
Dec 4, 202522.7822.8722.5722.5722.570.53%60,859
Dec 3, 202522.1222.4721.8922.4522.45-0.38%44,800
Dec 2, 202522.0023.1122.0022.5422.540.69%108,835
Dec 1, 202522.4022.5022.3322.3822.380.86%112,134
Nov 28, 202521.3122.5321.3122.1922.190.68%38,089
Nov 26, 202521.7722.0421.7722.0422.041.78%144,830
Nov 25, 202521.8021.8021.2221.6621.66-1.39%118,266
Nov 24, 202522.0022.2421.8721.9621.96-0.05%115,337
Nov 21, 202522.2922.2921.7921.9721.972.52%100,965
Nov 20, 202521.0021.6821.0021.4321.430.28%103,988
Nov 19, 202521.7321.8821.1621.3721.370.92%82,758
Nov 18, 202521.5021.5021.0221.1821.18-2.78%108,071
Nov 17, 202521.4222.0021.4221.7821.780.80%87,093
Nov 14, 202521.7121.7121.5521.6121.612.70%79,514
Nov 13, 202520.6021.7120.6021.0421.04-0.99%86,642
Nov 12, 202520.4521.3020.4521.2521.251.34%57,252
Nov 11, 202521.4021.4020.5120.9720.97-0.43%78,621
Nov 10, 202520.1921.5220.1921.0621.060.86%166,551
Nov 7, 202520.3021.0420.3020.8820.880.78%62,451
Nov 6, 202519.9620.7919.9620.7220.720.87%96,921
Nov 5, 202520.1720.5919.9720.5420.540.49%83,662
Nov 4, 202520.6120.6120.4420.4420.44-0.29%105,907
Nov 3, 202519.8920.6819.8920.5020.50-0.44%110,741
Oct 31, 202519.8520.6719.8520.5920.59-1.01%103,206
Oct 30, 202520.8120.9820.8020.8020.80-0.19%133,212
Oct 29, 202521.3821.7020.8020.8420.84-2.53%74,697
Oct 28, 202520.5021.7220.5021.3821.38-0.14%93,573
Oct 27, 202521.3221.4621.0121.4121.410.23%81,153
Oct 24, 202521.3221.3721.3121.3621.36-0.70%67,638
Oct 23, 202521.1821.6521.1821.5121.51-0.37%67,075
Oct 22, 202521.7721.7721.5321.5921.59-1.01%40,252
Oct 21, 202521.8221.8721.8021.8121.81-2.28%91,505
Oct 20, 202523.1023.1022.2522.3222.322.15%67,704
Oct 17, 202521.9422.1021.3521.8521.85-1.22%93,410
Oct 16, 202522.4322.7322.0922.1222.12-1.65%144,842
Oct 15, 202521.8822.7221.8822.4922.492.00%470,949
Oct 14, 202521.7122.1821.7122.0522.051.61%410,914
Oct 13, 202521.6921.9021.6321.7021.700.56%110,919