MS&AD Insurance Group Holdings, Inc. MSADY
33.39 USD +0.49 (+1.49%)
Regular-session close
33.24 Day range 33.41
21.00 52-week range 34.31
- YTD
- +42.51%
- 1 year
- +58.70%
MSADY price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 33.37 | 33.41 | 33.24 | 33.41 | +0.51 | +1.55% | 4,700 |
| Nov 12, 2026 | 32.91 | 33.00 | 32.79 | 32.90 | +0.11 | +0.34% | 42,400 |
| Nov 11, 2026 | 32.65 | 33.25 | 32.65 | 32.79 | +0.47 | +1.45% | 52,900 |
| Nov 10, 2026 | 32.37 | 32.37 | 32.14 | 32.32 | -0.12 | -0.37% | 76,900 |
| Nov 9, 2026 | 32.57 | 33.03 | 32.10 | 32.44 | +0.76 | +2.40% | 101,600 |
| Nov 6, 2026 | 31.46 | 31.79 | 31.46 | 31.68 | -0.85 | -2.61% | 155,800 |
| Nov 5, 2026 | 33.04 | 33.05 | 32.51 | 32.53 | -1.02 | -3.04% | 89,800 |
| Nov 4, 2026 | 33.44 | 33.62 | 33.37 | 33.55 | +0.23 | +0.69% | 37,900 |
| Nov 3, 2026 | 33.19 | 33.63 | 33.14 | 33.32 | +0.02 | +0.06% | 56,800 |
| Nov 2, 2026 | 33.30 | 33.40 | 33.22 | 33.30 | +0.09 | +0.27% | 39,000 |
| Oct 30, 2026 | 33.20 | 33.23 | 32.94 | 33.21 | +0.24 | +0.73% | 74,100 |
| Oct 29, 2026 | 33.04 | 33.06 | 32.88 | 32.97 | +0.13 | +0.40% | 41,800 |
| Oct 28, 2026 | 32.31 | 33.26 | 32.31 | 32.84 | -0.73 | -2.17% | 51,000 |
| Oct 27, 2026 | 33.79 | 33.79 | 33.50 | 33.57 | -0.25 | -0.74% | 43,200 |
| Oct 26, 2026 | 34.31 | 34.31 | 33.81 | 33.82 | +0.24 | +0.71% | 45,200 |
| Oct 23, 2026 | 33.38 | 34.00 | 33.24 | 33.58 | +0.18 | +0.54% | 66,700 |
| Oct 22, 2026 | 33.45 | 33.80 | 33.11 | 33.40 | +0.86 | +2.64% | 46,900 |
| Oct 21, 2026 | 33.30 | 33.30 | 32.46 | 32.54 | +0.55 | +1.72% | 53,000 |
| Oct 20, 2026 | 32.03 | 32.14 | 31.87 | 31.99 | -0.35 | -1.08% | 138,400 |
| Oct 19, 2026 | 32.38 | 32.56 | 32.33 | 32.34 | -0.06 | -0.19% | 49,200 |
| Oct 16, 2026 | 31.60 | 32.73 | 31.60 | 32.40 | +0.83 | +2.63% | 49,500 |
| Oct 15, 2026 | 31.79 | 32.11 | 31.01 | 31.57 | +0.33 | +1.06% | 49,700 |
| Oct 14, 2026 | 31.38 | 31.38 | 31.24 | 31.24 | -0.43 | -1.36% | 55,600 |
| Oct 13, 2026 | 32.95 | 32.95 | 31.58 | 31.67 | +0.50 | +1.60% | 56,500 |
| Oct 12, 2026 | 30.56 | 31.37 | 30.56 | 31.17 | 0.00 | 0.00% | 53,000 |
| Oct 9, 2026 | 30.08 | 32.13 | 30.08 | 31.17 | +0.19 | +0.61% | 51,100 |
| Oct 8, 2026 | 31.89 | 31.89 | 29.49 | 30.98 | +0.47 | +1.54% | 81,900 |
| Oct 7, 2026 | 30.40 | 30.51 | 30.39 | 30.51 | -0.32 | -1.04% | 48,800 |
| Oct 6, 2026 | 30.69 | 31.20 | 30.69 | 30.83 | +0.12 | +0.39% | 193,500 |
| Oct 5, 2026 | 31.79 | 31.79 | 29.41 | 30.71 | +0.20 | +0.66% | 53,700 |
| Oct 2, 2026 | 30.50 | 30.52 | 30.25 | 30.51 | -0.14 | -0.46% | 65,000 |
| Oct 1, 2026 | 30.84 | 30.94 | 30.52 | 30.65 | -0.47 | -1.51% | 50,800 |
| Sep 30, 2026 | 31.52 | 31.59 | 30.92 | 31.12 | -0.16 | -0.51% | 84,700 |
| Sep 29, 2026 | 32.00 | 32.00 | 31.28 | 31.28 | -1.06 | -3.28% | 51,800 |
| Sep 28, 2026 | 33.57 | 33.57 | 32.10 | 32.34 | +0.21 | +0.65% | 51,800 |
| Sep 25, 2026 | 33.07 | 33.07 | 31.60 | 32.13 | +0.84 | +2.68% | 40,200 |
| Sep 24, 2026 | 31.31 | 31.59 | 30.99 | 31.29 | -1.56 | -4.75% | 46,400 |
| Sep 23, 2026 | 33.50 | 33.50 | 32.85 | 32.85 | -0.15 | -0.45% | 43,700 |
| Sep 22, 2026 | 32.50 | 33.20 | 31.97 | 33.00 | -0.27 | -0.81% | 113,000 |
| Sep 21, 2026 | 33.28 | 33.65 | 32.97 | 33.27 | +0.14 | +0.42% | 33,800 |
| Sep 18, 2026 | 33.08 | 33.15 | 32.77 | 33.13 | -0.58 | -1.72% | 70,600 |
| Sep 17, 2026 | 34.22 | 34.22 | 33.71 | 33.71 | +0.57 | +1.72% | 74,800 |
| Sep 16, 2026 | 33.31 | 33.50 | 32.99 | 33.14 | -0.15 | -0.45% | 46,100 |
| Sep 15, 2026 | 32.30 | 33.40 | 32.30 | 33.29 | -0.47 | -1.39% | 40,000 |
| Sep 14, 2026 | 33.79 | 33.89 | 33.57 | 33.76 | +0.41 | +1.23% | 39,400 |
| Sep 11, 2026 | 33.69 | 33.69 | 33.28 | 33.35 | +1.47 | +4.61% | 31,500 |
| Sep 10, 2026 | 32.18 | 32.66 | 31.86 | 31.88 | -0.01 | -0.03% | 38,300 |
| Sep 9, 2026 | 32.55 | 33.38 | 31.87 | 31.89 | -1.01 | -3.07% | 60,400 |
| Sep 8, 2026 | 33.31 | 33.31 | 32.86 | 32.90 | -0.52 | -1.56% | 34,600 |
| Sep 4, 2026 | 33.40 | 33.50 | 33.30 | 33.42 | +0.04 | +0.12% | 44,100 |
| Sep 3, 2026 | 33.33 | 33.59 | 32.94 | 33.38 | +0.97 | +2.99% | 39,300 |
| Sep 2, 2026 | 32.10 | 32.45 | 32.10 | 32.41 | +0.51 | +1.60% | 37,800 |
| Sep 1, 2026 | 32.16 | 32.18 | 31.85 | 31.90 | +0.17 | +0.54% | 37,700 |
| Aug 31, 2026 | 31.96 | 31.96 | 31.70 | 31.73 | -0.18 | -0.56% | 50,900 |
| Aug 28, 2026 | 32.08 | 32.19 | 31.85 | 31.91 | +0.36 | +1.14% | 33,500 |
| Aug 27, 2026 | 30.60 | 31.72 | 30.60 | 31.55 | -0.17 | -0.54% | 70,200 |
| Aug 26, 2026 | 31.73 | 31.84 | 31.68 | 31.72 | -0.08 | -0.25% | 65,600 |
| Aug 25, 2026 | 31.69 | 31.82 | 31.69 | 31.80 | +0.90 | +2.91% | 64,600 |
| Aug 24, 2026 | 30.87 | 30.94 | 30.85 | 30.90 | -0.19 | -0.61% | 42,900 |
| Aug 21, 2026 | 31.13 | 31.68 | 31.03 | 31.09 | +1.15 | +3.84% | 41,000 |
| Aug 20, 2026 | 29.91 | 29.98 | 29.78 | 29.94 | -0.71 | -2.32% | 48,100 |
| Aug 19, 2026 | 30.81 | 30.91 | 30.61 | 30.65 | -0.27 | -0.87% | 51,700 |
| Aug 18, 2026 | 31.19 | 31.20 | 30.92 | 30.92 | +0.07 | +0.23% | 44,000 |
| Aug 17, 2026 | 30.96 | 30.96 | 30.79 | 30.85 | -0.04 | -0.13% | 48,200 |
| Aug 14, 2026 | 32.00 | 32.53 | 30.26 | 30.89 | +0.55 | +1.81% | 134,300 |
65 days, newest first. Daily bars as drawn on the MSADY chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.