MS&AD Insurance Group In... (MSADF)
OTC: MSADF
· Real-Time Price · USD
24.52
0.52 (2.17%)
At close: Sep 05, 2025, 12:39 PM
24.52
0.00%
After-hours: Sep 04, 2025, 08:00 PM EDT
MSADF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | 2.17% | 643 |
| Sep 4, 2025 | 24.13 | 24.13 | 24.00 | 24.00 | 24.00 | -5.47% | 300 |
| Sep 3, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.00% | 0 |
| Sep 2, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.00% | 0 |
| Aug 29, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.00% | 0 |
| Aug 28, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.00% | 0 |
| Aug 27, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.00% | 0 |
| Aug 26, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.00% | 0 |
| Aug 25, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | 0.08% | 200 |
| Aug 22, 2025 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | 1.97% | 220 |
| Aug 21, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | -0.99% | 88,600 |
| Aug 20, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.00% | 0 |
| Aug 19, 2025 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | 0.24% | 234 |
| Aug 18, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.36% | 400 |
| Aug 15, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 4.40% | 200 |
| Aug 14, 2025 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.00% | 0 |
| 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 |