MS&AD Insurance Group In... (MSADY)
OTC: MSADY
· Real-Time Price · USD
24.38
0.19 (0.79%)
At close: Aug 20, 2025, 3:59 PM
24.34
-0.16%
After-hours: Aug 20, 2025, 03:51 PM EDT
MSADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 24.43 | 24.50 | 24.10 | 24.19 | 24.19 | -0.58% | 195,502 |
| Aug 18, 2025 | 24.35 | 24.41 | 24.25 | 24.33 | 24.33 | -0.41% | 42,813 |
| Aug 15, 2025 | 24.44 | 24.45 | 24.34 | 24.43 | 24.43 | 3.25% | 43,500 |
| Aug 14, 2025 | 23.75 | 23.81 | 23.66 | 23.66 | 23.66 | 1.50% | 33,817 |
| Aug 13, 2025 | 23.00 | 23.97 | 23.00 | 23.31 | 23.31 | -1.06% | 23,622 |
| Aug 12, 2025 | 23.45 | 23.60 | 23.42 | 23.56 | 23.56 | 2.97% | 58,248 |
| Aug 11, 2025 | 22.65 | 23.00 | 22.60 | 22.88 | 22.88 | 0.35% | 24,942 |
| Aug 8, 2025 | 22.79 | 22.95 | 22.51 | 22.80 | 22.80 | 0.18% | 49,911 |
| Aug 7, 2025 | 22.88 | 22.88 | 22.72 | 22.76 | 22.76 | 1.56% | 29,640 |
| Aug 6, 2025 | 22.54 | 22.71 | 22.34 | 22.41 | 22.41 | 1.45% | 30,400 |
| Aug 5, 2025 | 22.74 | 22.74 | 21.78 | 22.09 | 22.09 | 0.59% | 54,913 |
| Aug 4, 2025 | 21.91 | 21.96 | 21.88 | 21.96 | 21.96 | 1.10% | 39,400 |
| Aug 1, 2025 | 21.74 | 21.80 | 21.61 | 21.72 | 21.72 | 0.70% | 46,000 |
| Jul 31, 2025 | 21.61 | 21.94 | 21.24 | 21.57 | 21.57 | 0.98% | 57,900 |
| Jul 30, 2025 | 22.00 | 22.00 | 21.36 | 21.36 | 21.36 | 1.09% | 38,900 |
| Jul 29, 2025 | 21.20 | 21.20 | 21.05 | 21.13 | 21.13 | -0.24% | 40,308 |
| Jul 28, 2025 | 21.75 | 21.75 | 21.13 | 21.18 | 21.18 | -1.72% | 39,910 |
| Jul 25, 2025 | 21.25 | 21.68 | 21.25 | 21.55 | 21.55 | -1.42% | 34,900 |
| Jul 24, 2025 | 21.62 | 21.99 | 21.43 | 21.86 | 21.86 | 0.05% | 30,400 |
| Jul 23, 2025 | 20.91 | 22.29 | 20.91 | 21.85 | 21.85 | 3.75% | 35,429 |