MS&AD Insurance Group In... (MSADF)
OTC: MSADF
· Real-Time Price · USD
22.23
-0.25 (-1.11%)
At close: Oct 03, 2025, 11:55 AM
22.48
1.15%
After-hours: Oct 01, 2025, 08:00 PM EDT
MSADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | -1.11% | 6,145 |
| Oct 2, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -3.27% | 113,300 |
| Oct 1, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.00% | 0 |
| Sep 30, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.00% | 0 |
| Sep 29, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -0.85% | 342 |
| Sep 26, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.00% | 0 |
| Sep 25, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | 0.00% | 0 |
| Sep 24, 2025 | 23.44 | 23.44 | 23.44 | 23.44 | 22.92 | 1.69% | 700 |
| Sep 23, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 22.54 | -0.09% | 1,333 |
| Sep 22, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.00% | 0 |
| Sep 19, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.00% | 0 |
| Sep 18, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 0.00% | 0 |
| Sep 17, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 22.56 | -5.76% | 47,108 |
| Sep 16, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | 0.00% | 0 |
| Sep 15, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 23.94 | 0.82% | 200 |
| Sep 12, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.00% | 0 |
| Sep 11, 2025 | 24.00 | 24.28 | 24.00 | 24.28 | 23.74 | 1.17% | 6,242 |
| Sep 10, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | 0.00% | 800 |
| Sep 9, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.00% | 0 |
| Sep 8, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 23.47 | -2.12% | 800 |
Page 1 of 136