Skip to main content
MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
22.57
+0.12 (0.53%)
Dec 4, 2025, 9:30 AM EST

MSADY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202522.0922.4121.5321.5821.58-1.75%55,109
Oct 9, 202522.3422.5021.8421.9721.97-1.06%688,219
Oct 8, 202521.1822.5021.1822.2022.201.51%725,452
Oct 7, 202521.0822.8021.0821.8721.87-2.06%158,854
Oct 6, 202522.2522.3622.2322.3322.33-0.09%172,355
Oct 3, 202522.2822.3622.2822.3522.350.27%42,675
Oct 2, 202523.0023.0022.2322.2922.29-0.54%355,392
Oct 1, 202521.8122.5721.8122.4122.41-0.49%248,841
Sep 30, 202522.8822.8822.3722.5222.52-0.31%164,128
Sep 29, 202522.6322.6322.3722.5922.59-1.01%75,501
Sep 26, 202522.7922.8922.7122.8222.821.74%51,393
Sep 25, 202523.0023.0022.4022.4322.43-1.19%42,396
Sep 24, 202523.0923.0922.4922.7022.70-1.43%34,775
Sep 23, 202523.4023.4023.0123.0323.03-0.39%41,521
Sep 22, 202523.2623.2622.9623.1223.120.30%66,451
Sep 19, 202523.0223.1222.9323.0523.05-1.07%56,174
Sep 18, 202523.5023.5023.2723.3023.30-1.23%57,051
Sep 17, 202523.7923.8023.5323.5923.59-3.00%102,347
Sep 16, 202524.7124.8124.2824.3224.322.10%89,080
Sep 15, 202523.7524.1023.7323.8223.821.00%215,698
Sep 12, 202523.4623.6523.4523.5823.58-0.74%140,657
Sep 11, 202523.6124.0823.6123.7623.760.13%247,581
Sep 10, 202523.7724.3723.7323.7323.730.06%29,944
Sep 9, 202523.6524.2723.5823.7223.72-0.67%35,616
Sep 8, 202523.7323.8823.5323.8823.871.47%44,038
Sep 5, 202523.7923.8223.5323.5323.530.94%46,035
Sep 4, 202523.3023.6623.2823.3123.310.60%31,266
Sep 3, 202523.8123.8122.6823.1723.17-1.82%57,881
Sep 2, 202523.8523.9923.4723.6023.601.46%58,352
Aug 29, 202523.6223.6223.2323.2623.26-2.51%49,796
Aug 28, 202523.7823.8623.7423.8623.861.97%86,521
Aug 27, 202523.4023.4923.3523.4023.40-2.30%52,947
Aug 26, 202523.9023.9523.8823.9523.95-1.03%25,994
Aug 25, 202523.5524.3623.5524.2024.20-2.38%28,607
Aug 22, 202525.0025.0024.5224.7924.792.91%54,204
Aug 21, 202524.3824.7924.0424.0924.09-1.07%218,665
Aug 20, 202524.3024.4024.2524.3524.350.66%85,628
Aug 19, 202524.4324.5024.1024.1924.19-0.58%195,751
Aug 18, 202524.3524.4124.2524.3324.33-0.41%42,813
Aug 15, 202524.4424.4524.3424.4324.433.25%43,483
Aug 14, 202523.7523.8123.6623.6623.661.50%33,817
Aug 13, 202523.0023.9723.0023.3123.31-1.06%23,622
Aug 12, 202523.4523.6023.4223.5623.562.99%58,248
Aug 11, 202522.6523.0022.6022.8822.880.33%24,942
Aug 8, 202522.7922.9522.5122.8022.800.18%49,911
Aug 7, 202522.8822.8822.7222.7622.761.56%29,640
Aug 6, 202522.5422.7122.3422.4122.411.45%30,391
Aug 5, 202522.7422.7421.7822.0922.090.59%54,913
Aug 4, 202521.9121.9621.8821.9621.961.10%39,389
Aug 1, 202521.7421.8021.6121.7221.720.70%45,996
Jul 31, 202521.6121.9421.2421.5721.570.98%57,884
Jul 30, 202522.0022.0021.3621.3621.361.09%38,866
Jul 29, 202521.2121.2121.0521.1321.13-0.24%40,308
Jul 28, 202521.7521.7521.1321.1821.18-1.72%39,910
Jul 25, 202521.2521.6821.2521.5521.55-1.42%34,891
Jul 24, 202521.6221.9921.4321.8621.860.05%30,367
Jul 23, 202520.9122.2920.9121.8521.853.75%35,429
Jul 22, 202521.7421.7420.9221.0621.06-0.61%39,766
Jul 21, 202521.1721.2621.0921.1921.191.10%57,701
Jul 18, 202521.0421.0520.8620.9620.96-0.33%49,381
Jul 17, 202520.9621.0520.9321.0321.030.91%55,923