MS&AD Insurance Group In... (MSADY)
OTC: MSADY
· Real-Time Price · USD
22.34
0.05 (0.22%)
At close: Oct 03, 2025, 3:59 PM
22.35
0.03%
After-hours: Oct 03, 2025, 03:59 PM EDT
MSADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 22.28 | 22.36 | 22.28 | 22.35 | 22.35 | 0.27% | 42,675 |
| Oct 2, 2025 | 23.00 | 23.00 | 22.23 | 22.29 | 22.29 | -0.54% | 355,400 |
| Oct 1, 2025 | 21.81 | 22.57 | 21.81 | 22.41 | 22.41 | -0.49% | 248,841 |
| Sep 30, 2025 | 22.88 | 22.88 | 22.37 | 22.52 | 22.52 | -0.31% | 164,128 |
| Sep 29, 2025 | 22.63 | 22.63 | 22.37 | 22.59 | 22.59 | -1.01% | 75,501 |
| Sep 26, 2025 | 22.79 | 22.89 | 22.71 | 22.82 | 22.82 | 1.74% | 51,400 |
| Sep 25, 2025 | 23.00 | 23.00 | 22.40 | 22.43 | 22.43 | -1.19% | 42,400 |
| Sep 24, 2025 | 23.09 | 23.09 | 22.49 | 22.70 | 22.70 | -1.39% | 34,800 |
| Sep 23, 2025 | 23.40 | 23.40 | 23.01 | 23.02 | 23.02 | -0.43% | 41,521 |
| Sep 22, 2025 | 23.26 | 23.26 | 22.96 | 23.12 | 23.12 | 0.30% | 66,500 |
| Sep 19, 2025 | 23.02 | 23.12 | 22.93 | 23.05 | 23.05 | -1.07% | 56,200 |
| Sep 18, 2025 | 23.50 | 23.50 | 23.27 | 23.30 | 23.30 | -1.23% | 57,100 |
| Sep 17, 2025 | 23.79 | 23.80 | 23.53 | 23.59 | 23.59 | -3.00% | 102,347 |
| Sep 16, 2025 | 24.71 | 24.81 | 24.28 | 24.32 | 24.32 | 2.01% | 89,100 |
| Sep 15, 2025 | 23.75 | 24.10 | 23.73 | 23.84 | 23.84 | 1.10% | 215,700 |
| Sep 12, 2025 | 23.46 | 23.65 | 23.45 | 23.58 | 23.58 | -0.76% | 140,700 |
| Sep 11, 2025 | 23.61 | 24.08 | 23.61 | 23.76 | 23.76 | 0.13% | 247,600 |
| Sep 10, 2025 | 23.77 | 24.37 | 23.73 | 23.73 | 23.73 | 0.04% | 29,944 |
| Sep 9, 2025 | 23.65 | 24.27 | 23.58 | 23.72 | 23.72 | -0.63% | 35,616 |
| Sep 8, 2025 | 23.73 | 23.88 | 23.53 | 23.87 | 23.87 | 1.44% | 44,038 |
Page 1 of 136