MSADY
MS&AD Insurance Group Holdings, Inc. PNK · MSADY
$29.40
+0.09
(+0.31%)
Blow-off · +2.11σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment MSADY crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | $29.42 | $29.42 | $29.40 | $29.40 | 0.0M |
| 2026-07-22 | $29.42 | $29.42 | $29.28 | $29.31 | 0.0M |
| 2026-07-21 | $29.22 | $29.28 | $29.07 | $29.20 | 0.1M |
| 2026-07-20 | $27.74 | $28.04 | $27.44 | $27.83 | 0.1M |
| 2026-07-17 | $27.54 | $27.79 | $27.51 | $27.76 | 0.1M |
| 2026-07-16 | $27.94 | $28.07 | $27.89 | $28.05 | 0.1M |
| 2026-07-15 | $28.09 | $28.24 | $28.04 | $28.10 | 0.1M |
| 2026-07-14 | $28.03 | $28.32 | $28.03 | $28.06 | 0.1M |
| 2026-07-13 | $27.37 | $27.50 | $27.37 | $27.46 | 0.1M |
| 2026-07-10 | $27.45 | $27.57 | $27.37 | $27.53 | 0.0M |
| 2026-07-09 | $27.70 | $27.85 | $27.62 | $27.80 | 0.1M |
| 2026-07-08 | $27.75 | $28.03 | $27.47 | $27.62 | 0.1M |
| 2026-07-07 | $28.07 | $28.11 | $27.76 | $27.81 | 0.1M |
| 2026-07-06 | $28.56 | $28.93 | $28.08 | $28.20 | 0.1M |
| 2026-07-02 | $27.42 | $27.64 | $27.34 | $27.40 | 0.1M |
| 2026-07-01 | $26.23 | $26.86 | $26.23 | $26.75 | 0.1M |
| 2026-06-30 | $26.11 | $26.22 | $25.92 | $26.04 | 0.1M |
| 2026-06-29 | $26.38 | $26.88 | $26.26 | $26.36 | 0.1M |
| 2026-06-26 | $27.19 | $27.19 | $26.26 | $26.43 | 0.1M |
| 2026-06-25 | $26.26 | $26.50 | $26.20 | $26.20 | 0.1M |
| 2026-06-24 | $27.51 | $27.60 | $27.35 | $27.57 | 0.1M |
| 2026-06-23 | $29.55 | $29.55 | $28.34 | $28.55 | 0.1M |
| 2026-06-22 | $28.84 | $29.01 | $28.25 | $28.86 | 0.1M |
| 2026-06-18 | $29.10 | $29.64 | $28.35 | $28.39 | 0.1M |
| 2026-06-17 | $28.53 | $28.83 | $28.49 | $28.57 | 0.1M |
| 2026-06-16 | $28.74 | $29.06 | $28.72 | $28.95 | 0.1M |
| 2026-06-15 | $28.99 | $29.04 | $28.93 | $28.94 | 0.1M |
| 2026-06-12 | $28.91 | $29.00 | $28.72 | $28.96 | 0.1M |
| 2026-06-11 | $29.30 | $30.21 | $28.71 | $29.10 | 0.1M |
| 2026-06-10 | $28.68 | $29.49 | $28.52 | $28.58 | 0.1M |
| 2026-06-09 | $28.53 | $28.63 | $27.73 | $28.29 | 0.1M |
| 2026-06-08 | $28.03 | $28.90 | $27.72 | $27.80 | 0.2M |
| 2026-06-05 | $26.78 | $27.09 | $26.58 | $26.69 | 0.1M |
| 2026-06-04 | $26.67 | $26.73 | $26.54 | $26.60 | 0.1M |
| 2026-06-03 | $26.65 | $26.65 | $26.54 | $26.55 | 0.1M |
| 2026-06-02 | $26.70 | $26.89 | $26.67 | $26.88 | 0.1M |
| 2026-06-01 | $26.69 | $26.87 | $26.65 | $26.74 | 0.1M |
| 2026-05-29 | $26.74 | $26.88 | $26.56 | $26.65 | 0.1M |
| 2026-05-28 | $26.56 | $26.80 | $26.54 | $26.71 | 0.1M |
| 2026-05-27 | $26.93 | $26.96 | $26.76 | $26.90 | 0.1M |
| 2026-05-26 | $26.34 | $26.89 | $26.29 | $26.45 | 0.1M |
| 2026-05-22 | $26.60 | $26.72 | $26.49 | $26.63 | 0.1M |
| 2026-05-21 | $27.73 | $28.14 | $27.18 | $27.33 | 0.1M |
| 2026-05-20 | $27.79 | $30.44 | $27.65 | $28.50 | 0.1M |
| 2026-05-19 | $28.51 | $28.51 | $28.13 | $28.36 | 0.0M |
| 2026-05-18 | $28.21 | $28.21 | $27.96 | $28.17 | 0.1M |
| 2026-05-15 | $27.83 | $28.05 | $27.71 | $27.76 | 0.0M |
| 2026-05-14 | $28.42 | $28.42 | $27.89 | $27.89 | 0.1M |
| 2026-05-13 | $27.57 | $27.97 | $27.57 | $27.97 | 0.1M |
| 2026-05-12 | $27.90 | $28.08 | $27.09 | $27.24 | 0.1M |
| 2026-05-11 | $26.82 | $27.89 | $26.82 | $27.60 | 0.1M |
| 2026-05-08 | $25.40 | $25.54 | $25.34 | $25.42 | 0.1M |
| 2026-05-07 | $25.45 | $25.45 | $25.19 | $25.20 | 0.1M |
| 2026-05-06 | $25.90 | $26.00 | $25.80 | $25.89 | 0.1M |
| 2026-05-05 | $25.30 | $25.30 | $25.16 | $25.26 | 0.1M |
| 2026-05-04 | $25.63 | $25.96 | $25.01 | $25.11 | 0.1M |
| 2026-05-01 | $25.23 | $25.47 | $25.15 | $25.28 | 0.1M |
| 2026-04-30 | $25.71 | $25.84 | $25.48 | $25.81 | 0.1M |
| 2026-04-29 | $24.93 | $24.93 | $24.59 | $24.62 | 0.1M |
| 2026-04-28 | $25.18 | $25.50 | $24.90 | $25.00 | 0.1M |
| 2026-04-27 | $24.68 | $24.71 | $24.54 | $24.62 | 0.1M |
| 2026-04-24 | $24.64 | $24.79 | $24.55 | $24.72 | 0.1M |
| 2026-04-23 | $25.22 | $25.34 | $24.61 | $24.80 | 0.1M |
| 2026-04-22 | $24.97 | $24.97 | $24.88 | $24.95 | 0.1M |
| 2026-04-21 | $25.64 | $25.64 | $24.75 | $24.76 | 0.1M |
| 2026-04-20 | $25.44 | $25.48 | $25.35 | $25.48 | 0.1M |
| 2026-04-17 | $24.51 | $26.21 | $24.51 | $25.98 | 0.1M |
| 2026-04-16 | $25.91 | $25.91 | $25.75 | $25.81 | 0.1M |
| 2026-04-15 | $25.95 | $26.43 | $25.51 | $25.59 | 0.1M |
| 2026-04-14 | $24.46 | $25.84 | $24.46 | $25.84 | 0.1M |
| 2026-04-13 | $25.84 | $26.24 | $25.56 | $25.88 | 0.1M |
| 2026-04-10 | $26.60 | $26.60 | $25.69 | $25.82 | 0.1M |
| 2026-04-09 | $25.85 | $26.16 | $25.71 | $26.10 | 0.1M |
| 2026-04-08 | $26.55 | $26.55 | $26.34 | $26.44 | 0.1M |
| 2026-04-07 | $25.42 | $25.99 | $25.25 | $25.77 | 0.1M |
| 2026-04-06 | $26.09 | $26.11 | $25.84 | $26.08 | 0.1M |
| 2026-04-02 | $25.62 | $26.11 | $25.61 | $26.08 | 0.1M |
| 2026-04-01 | $26.63 | $26.83 | $26.52 | $26.63 | 0.1M |
| 2026-03-31 | $25.69 | $26.05 | $25.48 | $25.90 | 0.2M |
| 2026-03-30 | $24.60 | $25.80 | $24.60 | $25.41 | 0.1M |
| 2026-03-27 | $25.96 | $26.57 | $25.52 | $25.70 | 0.1M |
| 2026-03-26 | $26.64 | $26.64 | $25.68 | $25.68 | 0.1M |
| 2026-03-25 | $26.41 | $26.75 | $26.22 | $26.60 | 0.1M |
| 2026-03-24 | $25.30 | $25.63 | $25.27 | $25.53 | 0.1M |
| 2026-03-23 | $25.25 | $25.72 | $25.21 | $25.34 | 0.2M |
| 2026-03-20 | $25.24 | $25.29 | $24.47 | $24.58 | 0.1M |
| 2026-03-19 | $24.80 | $25.51 | $24.80 | $25.38 | 0.1M |
| 2026-03-18 | $25.56 | $26.73 | $25.32 | $25.32 | 0.1M |
| 2026-03-17 | $25.64 | $25.74 | $25.50 | $25.56 | 0.1M |
| 2026-03-16 | $25.09 | $25.38 | $24.93 | $25.35 | 0.1M |
| 2026-03-13 | $24.28 | $25.60 | $24.28 | $24.81 | 0.1M |
| 2026-03-12 | $25.47 | $25.81 | $24.96 | $25.08 | 0.1M |
| 2026-03-11 | $26.00 | $26.00 | $25.41 | $25.62 | 0.1M |
| 2026-03-10 | $27.34 | $27.34 | $25.88 | $26.27 | 0.2M |
| 2026-03-09 | $26.59 | $26.59 | $25.22 | $25.89 | 0.3M |
| 2026-03-06 | $25.40 | $25.59 | $25.22 | $25.48 | 0.1M |
| 2026-03-05 | $26.72 | $27.30 | $25.77 | $25.90 | 0.1M |
| 2026-03-04 | $26.04 | $26.50 | $25.99 | $26.49 | 0.1M |
| 2026-03-03 | $26.71 | $26.71 | $25.26 | $26.08 | 0.1M |
| 2026-03-02 | $26.45 | $27.20 | $26.45 | $26.97 | 0.1M |
| 2026-02-27 | $27.30 | $27.83 | $27.30 | $27.73 | 0.1M |
| 2026-02-26 | $27.59 | $27.67 | $27.46 | $27.65 | 0.1M |
| 2026-02-25 | $27.37 | $27.55 | $27.29 | $27.52 | 0.1M |
| 2026-02-24 | $28.22 | $28.22 | $27.29 | $27.33 | 0.1M |
| 2026-02-23 | $27.30 | $28.15 | $27.30 | $27.90 | 0.1M |
| 2026-02-20 | $28.45 | $28.45 | $27.67 | $27.84 | 0.1M |
| 2026-02-19 | $27.43 | $27.60 | $27.43 | $27.57 | 0.1M |
| 2026-02-18 | $28.01 | $28.26 | $27.97 | $27.99 | 0.1M |
| 2026-02-17 | $26.42 | $27.73 | $26.42 | $27.67 | 0.1M |
| 2026-02-13 | $27.19 | $27.82 | $26.70 | $27.82 | 0.1M |
| 2026-02-12 | $27.67 | $27.67 | $27.22 | $27.35 | 0.1M |
| 2026-02-11 | $27.25 | $27.40 | $27.11 | $27.37 | 0.0M |
| 2026-02-10 | $27.31 | $27.34 | $27.03 | $27.03 | 0.1M |
| 2026-02-09 | $26.00 | $27.05 | $26.00 | $26.99 | 0.1M |
| 2026-02-06 | $26.92 | $27.01 | $26.82 | $26.93 | 0.1M |
| 2026-02-05 | $26.37 | $26.47 | $26.32 | $26.32 | 0.1M |
| 2026-02-04 | $25.02 | $26.56 | $25.02 | $26.40 | 0.1M |
| 2026-02-03 | $25.76 | $25.92 | $25.66 | $25.92 | 0.1M |
| 2026-02-02 | $25.76 | $25.76 | $25.34 | $25.54 | 0.1M |
| 2026-01-30 | $25.76 | $25.76 | $25.30 | $25.43 | 0.1M |
| 2026-01-29 | $25.53 | $25.55 | $25.00 | $25.55 | 0.1M |
| 2026-01-28 | $24.25 | $25.68 | $24.25 | $25.03 | 0.1M |
| 2026-01-27 | $24.51 | $25.58 | $24.51 | $25.54 | 0.1M |
| 2026-01-26 | $25.21 | $25.29 | $25.14 | $25.15 | 0.1M |
| 2026-01-23 | $24.94 | $25.17 | $24.90 | $25.01 | 0.1M |