MS&AD Insurance Group In... (MSADF)
OTC: MSADF
· Real-Time Price · USD
25.16
1.06 (4.40%)
At close: Aug 15, 2025, 3:34 PM
24.10
-4.21%
After-hours: Aug 13, 2025, 08:00 PM EDT
MSADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.00% | 0 |
| Aug 12, 2025 | 23.78 | 24.10 | 23.78 | 24.10 | 24.10 | 8.80% | 415 |
| Aug 11, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 3.02% | 200 |
| Aug 8, 2025 | 23.50 | 23.50 | 21.50 | 21.50 | 21.50 | -7.49% | 418 |
| Aug 7, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 1.53% | 1,000 |
| Aug 6, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.00% | 0 |
| Aug 5, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.00% | 0 |
| Aug 4, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.00% | 0 |
| Aug 1, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 5.48% | 300 |
| Jul 31, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.00% | 0 |
| Jul 30, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.00% | 0 |
| Jul 29, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.00% | 0 |
| Jul 28, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.00% | 0 |
| Jul 25, 2025 | 22.37 | 22.85 | 21.70 | 21.70 | 21.70 | 3.53% | 600 |
| Jul 24, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.00% | 0 |
| Jul 23, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -4.51% | 200 |
| Jul 22, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.00% | 0 |
| Jul 21, 2025 | 21.78 | 21.95 | 21.78 | 21.95 | 21.95 | 1.57% | 2,900 |
| Jul 18, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.00% | 0 |
| Jul 17, 2025 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.00% | 0 |