MS&AD Insurance Group In... (MSADY)
OTC: MSADY
· Real-Time Price · USD
23.87
0.34 (1.44%)
At close: Sep 08, 2025, 3:57 PM
23.87
0.00%
After-hours: Sep 08, 2025, 03:55 PM EDT
MSADY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 23.73 | 23.88 | 23.53 | 23.87 | 23.87 | 1.44% | 44,038 |
| Sep 5, 2025 | 23.79 | 23.82 | 23.53 | 23.53 | 23.53 | 0.94% | 46,035 |
| Sep 4, 2025 | 23.30 | 23.66 | 23.28 | 23.31 | 23.31 | 0.60% | 31,300 |
| Sep 3, 2025 | 23.81 | 23.81 | 22.68 | 23.17 | 23.17 | -1.82% | 57,900 |
| Sep 2, 2025 | 23.85 | 23.99 | 23.47 | 23.60 | 23.60 | 1.46% | 58,400 |
| Aug 29, 2025 | 23.62 | 23.62 | 23.23 | 23.26 | 23.26 | -2.51% | 49,800 |
| Aug 28, 2025 | 23.78 | 23.86 | 23.74 | 23.86 | 23.86 | 1.97% | 86,521 |
| Aug 27, 2025 | 23.40 | 23.49 | 23.35 | 23.40 | 23.40 | -2.30% | 52,947 |
| Aug 26, 2025 | 23.90 | 23.95 | 23.88 | 23.95 | 23.95 | -1.20% | 26,000 |
| Aug 25, 2025 | 23.55 | 24.36 | 23.55 | 24.24 | 24.24 | -2.22% | 28,607 |
| Aug 22, 2025 | 25.00 | 25.00 | 24.52 | 24.79 | 24.79 | 2.91% | 54,204 |
| Aug 21, 2025 | 24.38 | 24.79 | 24.04 | 24.09 | 24.09 | -1.07% | 218,700 |
| Aug 20, 2025 | 24.30 | 24.40 | 24.25 | 24.35 | 24.35 | 0.66% | 85,628 |
| Aug 19, 2025 | 24.43 | 24.50 | 24.10 | 24.19 | 24.19 | -0.58% | 195,800 |
| 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 |