OTC Markets OTCPK - Delayed Quote
USD
MS&AD Insurance Group Holdings, Inc. (MSADF)
31.52
0.00
(0.00%)
At close: October 29 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
31.52
31.52
31.52
31.52
31.52
-
Oct 28, 2026
31.52
31.52
31.52
31.52
31.52
300
Oct 27, 2026
32.58
32.58
32.24
32.24
32.24
800
Oct 26, 2026
35.35
35.35
32.42
32.42
32.42
1,900
Oct 23, 2026
32.29
32.29
32.29
32.29
32.29
1,600
Oct 22, 2026
30.55
30.55
30.55
30.55
30.55
-
Oct 21, 2026
30.55
30.55
30.55
30.55
30.55
-
Oct 20, 2026
31.88
31.88
30.55
30.55
30.55
2,400
Oct 19, 2026
31.17
31.17
31.17
31.17
31.17
100
Oct 16, 2026
32.57
32.57
32.57
32.57
32.57
5,800
Oct 15, 2026
32.35
32.35
32.35
32.35
32.35
-
Oct 14, 2026
33.00
33.00
32.35
32.35
32.35
400
Oct 13, 2026
31.60
31.60
31.60
31.60
31.60
400
Oct 12, 2026
32.00
32.00
32.00
32.00
32.00
-
Oct 9, 2026
32.00
32.00
32.00
32.00
32.00
-
Oct 8, 2026
31.87
32.00
31.87
32.00
32.00
700
Oct 7, 2026
29.52
29.52
29.52
29.52
29.52
2,300
Oct 6, 2026
30.90
30.90
28.65
28.65
28.65
5,300
Oct 5, 2026
30.53
30.53
30.53
30.53
30.53
1,800
Oct 2, 2026
30.46
32.00
30.46
31.53
31.53
3,100
Oct 1, 2026
32.37
32.37
32.37
32.37
32.37
-
Sep 30, 2026
32.37
32.37
32.37
32.37
32.37
400
Sep 29, 2026
0.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 29, 2026
30.82
30.82
30.46
30.46
30.46
1,000
Sep 28, 2026
30.77
33.50
30.77
33.50
32.96
1,000
Sep 25, 2026
30.54
30.54
30.54
30.54
30.05
500
Sep 24, 2026
31.93
31.93
31.93
31.93
31.42
-
Sep 23, 2026
31.93
31.93
31.93
31.93
31.42
-
Sep 22, 2026
31.93
31.93
31.93
31.93
31.42
-
Sep 21, 2026
31.93
31.93
31.93
31.93
31.42
100
Sep 18, 2026
34.00
34.00
34.00
34.00
33.45
600
Sep 17, 2026
35.00
35.00
35.00
35.00
34.44
-
Sep 16, 2026
35.00
35.00
35.00
35.00
34.44
-
Sep 15, 2026
35.00
35.00
35.00
35.00
34.44
-
Sep 14, 2026
32.01
35.00
32.01
35.00
34.44
5,400
Sep 11, 2026
31.00
31.00
31.00
31.00
30.50
-
Sep 10, 2026
33.40
33.40
31.00
31.00
30.50
1,100
Sep 9, 2026
32.29
32.29
32.29
32.29
31.77
-
Sep 8, 2026
32.29
32.29
32.29
32.29
31.77
-
Sep 4, 2026
32.29
32.29
32.29
32.29
31.77
500
Sep 3, 2026
34.68
34.68
34.68
34.68
34.12
500
Sep 2, 2026
32.33
32.33
32.33
32.33
31.81
4,200
Sep 1, 2026
31.20
31.20
31.20
31.20
30.70
200
Aug 31, 2026
31.75
31.75
31.75
31.75
31.24
-
Aug 28, 2026
32.03
32.03
31.75
31.75
31.24
1,000
Aug 27, 2026
33.10
33.10
33.10
33.10
32.57
100
Aug 26, 2026
30.56
30.56
30.56
30.56
30.07
100
Aug 25, 2026
33.05
33.05
33.00
33.00
32.47
400
Aug 24, 2026
31.58
31.58
31.58
31.58
31.07
600
Aug 21, 2026
31.42
31.42
31.42
31.42
30.91
-
Aug 20, 2026
31.42
31.42
31.42
31.42
30.91
200
Aug 19, 2026
29.53
29.53
29.53
29.53
29.05
200
Aug 18, 2026
32.15
32.15
31.06
31.06
30.56
2,000
Aug 17, 2026
31.50
31.50
31.50
31.50
30.99
300
Aug 14, 2026
32.00
32.00
32.00
32.00
31.48
200
Aug 13, 2026
32.00
32.00
32.00
32.00
31.48
1,700
Aug 12, 2026
30.56
30.56
30.56
30.56
30.07
-
Aug 11, 2026
31.67
31.67
30.56
30.56
30.07
4,000
Aug 10, 2026
32.25
32.25
32.25
32.25
31.73
-
Aug 7, 2026
32.25
32.25
32.25
32.25
31.73
600
Aug 6, 2026
29.15
29.15
29.15
29.15
28.68
400
Aug 5, 2026
28.88
28.88
28.88
28.88
28.41
600
Aug 4, 2026
29.06
29.06
29.06
29.06
28.59
-
Aug 3, 2026
29.06
29.06
29.06
29.06
28.59
200
Jul 31, 2026
32.08
32.08
32.08
32.08
31.56
-
Jul 30, 2026
32.08
32.08
32.08
32.08
31.56
-
Jul 29, 2026
32.08
32.08
32.08
32.08
31.56
200
Jul 28, 2026
29.88
29.88
29.88
29.88
29.40
-
Jul 27, 2026
32.32
32.32
29.88
29.88
29.40
400
Jul 24, 2026
29.72
29.72
29.72
29.72
29.24
-
Jul 23, 2026
29.72
29.72
29.72
29.72
29.24
-
Jul 22, 2026
29.72
29.72
29.72
29.72
29.24
-
Jul 21, 2026
29.72
29.72
29.72
29.72
29.24
1,400
Jul 20, 2026
26.56
26.56
26.56
26.56
26.13
-
Jul 17, 2026
26.56
26.56
26.56
26.56
26.13
100
Jul 16, 2026
28.00
28.00
28.00
28.00
27.55
-
Jul 15, 2026
28.00
28.00
28.00
28.00
27.55
300
Jul 14, 2026
27.27
27.27
27.27
27.27
26.83
-
Jul 13, 2026
27.27
27.27
27.27
27.27
26.83
1,300
Jul 10, 2026
26.47
26.47
26.47
26.47
26.04
-
Jul 9, 2026
29.75
29.75
26.47
26.47
26.04
400
Jul 8, 2026
26.35
26.35
26.35
26.35
25.93
300
Jul 7, 2026
26.51
26.51
26.51
26.51
26.08
300
Jul 6, 2026
29.13
29.13
29.13
29.13
28.66
200
Jul 2, 2026
28.30
28.30
28.30
28.30
27.84
1,300
Jul 1, 2026
27.72
27.72
27.72
27.72
27.27
-
Jun 30, 2026
27.72
27.72
27.72
27.72
27.27
-
Jun 29, 2026
27.72
27.72
27.72
27.72
27.27
900
Jun 26, 2026
25.19
25.19
25.19
25.19
24.78
200
Jun 25, 2026
27.27
27.27
27.27
27.27
26.83
200
Jun 24, 2026
28.59
28.59
28.59
28.59
28.13
200
Jun 23, 2026
29.91
29.91
29.91
29.91
29.43
-
Jun 22, 2026
29.91
29.91
29.91
29.91
29.43
-
Jun 18, 2026
29.91
29.91
29.91
29.91
29.43
-
Jun 17, 2026
29.91
29.91
29.91
29.91
29.43
-
Jun 16, 2026
29.91
29.91
29.91
29.91
29.43
500
Jun 15, 2026
29.10
29.10
29.10
29.10
28.63
800
Jun 12, 2026
27.34
27.34
27.34
27.34
26.90
38,300
Jun 11, 2026
29.10
29.10
29.10
29.10
28.63
1,200
Jun 10, 2026
27.07
27.07
27.07
27.07
26.63
-
Jun 9, 2026
27.07
27.07
27.07
27.07
26.63
1,200
Jun 8, 2026
29.19
29.19
27.21
27.21
26.77
900
Jun 5, 2026
27.46
27.46
27.46
27.46
27.02
-
Jun 4, 2026
27.46
27.46
27.46
27.46
27.02
200
Jun 3, 2026
28.19
28.19
28.19
28.19
27.74
-
Jun 2, 2026
28.19
28.19
28.19
28.19
27.74
100
Jun 1, 2026
25.60
25.60
25.60
25.60
25.19
-
May 29, 2026
25.60
25.60
25.60
25.60
25.19
-
May 28, 2026
25.60
25.60
25.60
25.60
25.19
700
May 27, 2026
27.71
27.71
27.71
27.71
27.26
-
May 26, 2026
27.71
27.71
27.71
27.71
27.26
200
May 22, 2026
25.45
27.85
25.45
27.85
27.40
300
May 21, 2026
28.78
28.78
28.78
28.78
28.32
-
May 20, 2026
28.78
28.78
28.78
28.78
28.32
-
May 19, 2026
28.78
28.78
28.78
28.78
28.32
-
May 18, 2026
28.78
28.78
28.78
28.78
28.32
-
May 15, 2026
28.78
28.78
28.78
28.78
28.32
200
May 14, 2026
26.44
26.44
26.44
26.44
26.01
100
May 13, 2026
26.54
26.54
26.54
26.54
26.11
-
May 12, 2026
24.98
26.54
24.98
26.54
26.11
8,500
May 11, 2026
27.06
27.06
26.15
26.15
25.73
400
May 8, 2026
24.36
26.03
24.36
26.03
25.61
500
May 7, 2026
26.62
26.62
26.62
26.62
26.19
5,500
May 6, 2026
24.32
24.32
24.32
24.32
23.93
-
May 5, 2026
24.32
24.32
24.32
24.32
23.93
100
May 4, 2026
24.37
24.37
24.37
24.37
23.98
-
May 1, 2026
24.37
24.37
24.37
24.37
23.98
100
Apr 30, 2026
26.14
26.14
26.14
26.14
25.72
-
Apr 29, 2026
26.14
26.14
26.14
26.14
25.72
500
Apr 28, 2026
25.64
25.64
25.64
25.64
25.23
200
Apr 27, 2026
24.46
24.46
24.46
24.46
24.07
-
Apr 24, 2026
24.46
24.46
24.46
24.46
24.07
500
Apr 23, 2026
24.11
24.11
24.11
24.11
23.72
-
Apr 22, 2026
24.11
24.11
24.11
24.11
23.72
200
Apr 21, 2026
24.28
24.28
24.28
24.28
23.89
-
Apr 20, 2026
24.28
24.28
24.28
24.28
23.89
-
Apr 17, 2026
24.28
24.28
24.28
24.28
23.89
-
Apr 16, 2026
24.28
24.28
24.28
24.28
23.89
-
Apr 15, 2026
24.28
24.28
24.28
24.28
23.89
-
Apr 14, 2026
24.28
24.28
24.28
24.28
23.89
-
Apr 13, 2026
25.45
25.45
24.28
24.28
23.89
700
Apr 10, 2026
26.63
26.63
26.63
26.63
26.20
200
Apr 9, 2026
26.73
26.73
26.73
26.73
26.30
200
Apr 8, 2026
26.04
26.04
26.04
26.04
25.62
2,200
Apr 7, 2026
27.30
27.30
27.30
27.30
26.86
-
Apr 6, 2026
27.30
27.30
27.30
27.30
26.86
200
Apr 2, 2026
26.82
26.82
26.82
26.82
26.39
1,600
Apr 1, 2026
24.38
24.38
24.38
24.38
23.99
-
Mar 31, 2026
24.38
24.38
24.38
24.38
23.99
-
Mar 30, 2026
0.514
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 30, 2026
24.38
24.38
24.38
24.38
23.99
-
Mar 27, 2026
24.38
24.38
24.38
24.38
23.48
800
Mar 26, 2026
25.95
25.95
25.95
25.95
24.99
-
Mar 25, 2026
25.95
25.95
25.95
25.95
24.99
-
Mar 24, 2026
25.95
25.95
25.95
25.95
24.99
1,000
Mar 23, 2026
25.00
25.00
25.00
25.00
24.08
100
Mar 20, 2026
23.95
23.95
23.95
23.95
23.07
-
Mar 19, 2026
23.95
23.95
23.95
23.95
23.07
2,000
Mar 18, 2026
26.84
26.84
26.84
26.84
25.85
200
Mar 17, 2026
25.85
25.85
24.80
24.80
23.89
1,100
Mar 16, 2026
25.71
25.71
25.71
25.71
24.76
-
Mar 13, 2026
25.71
25.71
25.71
25.71
24.76
500
Mar 12, 2026
25.95
25.95
25.95
25.95
24.99
200
Mar 11, 2026
24.40
24.40
24.40
24.40
23.50
-
Mar 10, 2026
24.40
24.40
24.40
24.40
23.50
-
Mar 9, 2026
24.40
24.40
24.40
24.40
23.50
300
Mar 6, 2026
26.48
26.48
26.48
26.48
25.50
-
Mar 5, 2026
26.48
26.48
26.48
26.48
25.50
-
Mar 4, 2026
26.44
26.48
26.44
26.48
25.50
300
Mar 3, 2026
26.17
26.17
26.17
26.17
25.21
-
Mar 2, 2026
26.17
26.17
26.17
26.17
25.21
200
Feb 27, 2026
28.07
28.07
28.07
28.07
27.04
1,000
Feb 26, 2026
26.59
26.59
26.59
26.59
25.61
400
Feb 25, 2026
27.92
27.92
27.92
27.92
26.89
200
Feb 24, 2026
28.02
28.02
28.02
28.02
26.99
200
Feb 23, 2026
26.59
26.59
26.59
26.59
25.61
300
Feb 20, 2026
27.93
27.93
27.93
27.93
26.90
-
Feb 19, 2026
27.93
27.93
27.93
27.93
26.90
400
Feb 18, 2026
27.30
27.30
27.30
27.30
26.29
700
Feb 17, 2026
26.90
27.62
26.90
27.62
26.60
5,600
Feb 13, 2026
28.17
28.17
28.17
28.17
27.13
400
Feb 12, 2026
28.26
28.26
28.26
28.26
27.22
200
Feb 11, 2026
26.33
26.33
26.33
26.33
25.36
300
Feb 10, 2026
26.95
26.95
26.41
26.41
25.44
4,400
Feb 9, 2026
27.24
27.24
25.86
25.86
24.91
500
Feb 6, 2026
27.50
27.54
27.50
27.54
26.52
4,300
Feb 5, 2026
24.65
24.65
24.65
24.65
23.74
-
Feb 4, 2026
25.40
26.89
24.65
24.65
23.74
900
Feb 3, 2026
25.76
25.76
25.76
25.76
24.81
-
Feb 2, 2026
25.76
25.76
25.76
25.76
24.81
400
Jan 30, 2026
26.35
26.35
26.35
26.35
25.38
-
Jan 29, 2026
26.35
26.35
26.35
26.35
25.38
1,900
Jan 28, 2026
26.54
26.54
26.54
26.54
25.56
-
Jan 27, 2026
26.54
26.54
26.54
26.54
25.56
700
Jan 26, 2026
26.12
26.12
26.12
26.12
25.16
200
Jan 23, 2026
25.81
25.81
24.49
25.81
24.86
1,700
Jan 22, 2026
25.96
25.96
24.64
24.64
23.73
1,700
Jan 21, 2026
25.07
25.86
25.07
25.86
24.91
1,300
Jan 20, 2026
25.65
25.65
24.45
24.45
23.55
600
Jan 16, 2026
24.85
26.50
24.85
24.85
23.93
800
Jan 15, 2026
25.00
25.00
25.00
25.00
24.08
-
Jan 14, 2026
25.00
25.00
25.00
25.00
24.08
-
Jan 13, 2026
25.00
25.00
25.00
25.00
24.08
-
Jan 12, 2026
24.97
25.00
23.70
25.00
24.08
500
Jan 9, 2026
23.74
23.74
23.74
23.74
22.86
-
Jan 8, 2026
23.74
23.74
23.74
23.74
22.86
200
Jan 7, 2026
23.67
24.93
23.67
24.93
24.01
700
Jan 6, 2026
25.00
25.00
25.00
25.00
24.08
-
Jan 5, 2026
24.86
25.00
24.86
25.00
24.08
700
Jan 2, 2026
24.28
24.50
23.01
23.01
22.16
1,100
Dec 31, 2025
22.70
22.70
22.70
22.70
21.86
-
Dec 30, 2025
22.70
22.70
22.70
22.70
21.86
300
Dec 29, 2025
23.84
23.84
23.84
23.84
22.96
200
Dec 26, 2025
22.30
22.30
22.30
22.30
21.48
200
Dec 24, 2025
24.08
24.08
24.08
24.08
23.19
-
Dec 23, 2025
24.08
24.08
24.08
24.08
23.19
200
Dec 22, 2025
24.01
24.42
24.00
24.42
23.52
3,100
Dec 19, 2025
22.96
24.79
22.96
24.20
23.31
14,400
Dec 18, 2025
24.77
24.77
24.77
24.77
23.86
800
Dec 17, 2025
23.77
24.68
23.77
24.68
23.77
400
Dec 16, 2025
24.19
24.19
24.19
24.19
23.30
55,200
Dec 15, 2025
25.07
25.07
24.39
24.39
23.49
1,500
Dec 12, 2025
22.41
22.41
22.41
22.41
21.58
-
Dec 11, 2025
23.49
23.49
22.41
22.41
21.58
600
Dec 10, 2025
22.54
22.54
22.54
22.54
21.71
200
Dec 9, 2025
23.58
23.58
23.58
23.58
22.71
300
Dec 8, 2025
24.30
24.30
22.83
22.83
21.99
2,000
Dec 5, 2025
22.73
22.73
22.73
22.73
21.89
-
Dec 4, 2025
23.53
23.53
22.73
22.73
21.89
500
Dec 3, 2025
22.77
22.77
22.77
22.77
21.93
-
Dec 2, 2025
22.77
22.77
22.77
22.77
21.93
-
Dec 1, 2025
22.77
22.77
22.77
22.77
21.93
500
Nov 28, 2025
22.00
22.00
22.00
22.00
21.19
-
Nov 26, 2025
22.00
22.00
22.00
22.00
21.19
200
Nov 25, 2025
22.35
22.35
22.35
22.35
21.53
34,300
Nov 24, 2025
22.75
22.75
22.75
22.75
21.91
-
Nov 21, 2025
21.77
22.75
21.77
22.75
21.91
900
Nov 20, 2025
22.26
22.26
21.45
21.90
21.09
2,200
Nov 19, 2025
21.36
22.46
21.36
22.46
21.63
3,200
Nov 18, 2025
20.65
21.20
20.65
20.66
19.90
34,500
Nov 17, 2025
21.86
22.65
21.86
22.65
21.82
14,500
Nov 14, 2025
21.23
21.35
21.23
21.35
20.56
900
Nov 13, 2025
21.06
21.06
20.99
20.99
20.22
800
Nov 12, 2025
20.90
20.90
20.90
20.90
20.13
200
Nov 11, 2025
20.79
20.79
20.79
20.79
20.02
-
Nov 10, 2025
21.00
21.00
19.85
20.79
20.02
3,100
Nov 7, 2025
22.11
22.11
22.11
22.11
21.29
-
Nov 6, 2025
22.13
22.13
19.57
22.11
21.29
600
Nov 5, 2025
21.22
21.22
20.74
20.74
19.98
2,200
Nov 4, 2025
19.96
19.96
19.96
19.96
19.22
100
Nov 3, 2025
19.76
21.23
19.75
21.23
20.45
800
Oct 31, 2025
20.00
20.00
20.00
20.00
19.26
3,500
