Skip to main content
MS&AD Insurance Group Holdings, Inc. (MSADY)
OTCMKTS · Delayed Price · Currency is USD
24.98
+0.36 (1.46%)
Apr 28, 2026, 3:50 PM EST

MSADY Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202625.1825.5024.9025.0025.001.54%127,262
Apr 27, 202624.6824.7124.5424.6224.62-0.40%129,960
Apr 24, 202624.6424.7924.5524.7224.72-0.32%100,228
Apr 23, 202625.2225.3424.6124.8024.80-0.60%99,927
Apr 22, 202624.9724.9724.8824.9524.950.77%54,903
Apr 21, 202625.6425.6424.7524.7624.76-2.83%59,987
Apr 20, 202625.4425.4825.3525.4825.48-1.92%81,924
Apr 17, 202624.5126.2124.5125.9825.980.66%71,790
Apr 16, 202625.9125.9125.7525.8125.810.86%53,665
Apr 15, 202625.9526.4325.5125.5925.59-0.95%57,989
Apr 14, 202624.4625.8424.4625.8425.84-0.15%59,689
Apr 13, 202625.8426.2425.5625.8825.880.21%91,431
Apr 10, 202626.6026.6025.6925.8225.82-1.07%68,380
Apr 9, 202625.8526.1625.7126.1026.10-1.29%105,301
Apr 8, 202626.5526.5526.3426.4426.442.60%52,530
Apr 7, 202625.4225.9925.2525.7725.77-1.19%124,915
Apr 6, 202626.0926.1125.8426.0826.08-94,297
Apr 2, 202625.6226.1125.6126.0826.08-2.07%114,107
Apr 1, 202626.6326.8326.5226.6326.632.82%69,035
Mar 31, 202625.6926.0525.4825.9025.901.93%211,456
Mar 30, 202624.6025.8024.6025.4125.41-1.13%97,498
Mar 27, 202625.9626.5725.5225.7025.700.08%138,942
Mar 26, 202626.6426.6425.6825.6825.68-3.46%88,037
Mar 25, 202626.4126.7526.2226.6026.604.19%91,276
Mar 24, 202625.3025.6325.2725.5325.530.75%90,701
Mar 23, 202625.2525.7225.2125.3425.343.09%195,271
Mar 20, 202625.2425.2924.4724.5824.58-3.15%98,586
Mar 19, 202624.8025.5124.8025.3825.380.24%62,013
Mar 18, 202625.5626.7325.3225.3225.32-0.94%77,879
Mar 17, 202625.6425.7425.5025.5625.560.83%119,743
Mar 16, 202625.0925.3824.9325.3525.352.18%100,954
Mar 13, 202624.2825.6024.2824.8124.81-1.08%118,287
Mar 12, 202625.4725.8124.9625.0825.08-2.11%92,339
Mar 11, 202626.0026.0025.4125.6225.62-2.47%79,571
Mar 10, 202627.3427.3425.8826.2726.271.47%181,831
Mar 9, 202626.5926.5925.2225.8925.891.61%250,797
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