Free Trial

MS&AD Insurance Group (MSADY) Stock Chart & Stock Price History

→ The Overlooked Retirement Asset You Probably Don’t Own (From Crypto 101 Media) (Ad)
Free MSADY Stock Alerts
$17.87
+0.09 (+0.48%)
(As of 05/17/2024 08:55 PM ET)
Compare
Stock AnalysisChartEarningsHeadlinesInsider TradesShort Interest

MS&AD Insurance Group Stock Price Performance

5 Day
Performance
-0.45%
1 Month
Performance
+2.11%
3 Month
Performance
+7.95%
6 Month
Performance
+50.08%
Year-To-Date
Performance
+37.04%
1 Year
Performance
+53.17%
Receive MSADY Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for MS&AD Insurance Group and its competitors with MarketBeat's FREE daily newsletter

Ad InvestorPlace
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.”
For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.
Click for his six specific AI stock in the crosshairs

MSADY Stock Chart for Monday, May, 20, 2024

MSADY Chart by TradingView

MS&AD Insurance Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/17/2024$17.79$17.87
+0.48%		$17.90$17.7638,010 shs$28.74 billion
05/16/2024$17.84$17.79
-0.31%		$17.89$17.7831,437 shs$28.60 billion
05/15/2024$17.95$17.84
-0.61%		$17.85$17.7051,841 shs$28.69 billion
05/14/2024$18.34$17.95
-2.13%		$18.42$17.8732,930 shs$28.87 billion
05/13/2024$18.56$18.34
-1.17%		$18.89$18.2933,466 shs$29.49 billion
05/10/2024$18.50$18.56
+0.31%		$18.76$18.0731,707 shs$29.85 billion
05/09/2024$17.90$18.50
+3.35%		$18.72$18.3921,944 shs$29.75 billion
05/08/2024$18.22$17.90
-1.76%		$18.30$17.7476,455 shs$29.30 billion
05/07/2024$18.41$18.22
-1.03%		$18.25$18.1743,255 shs$29.30 billion
05/06/2024$18.39$18.41
+0.11%		$18.52$18.0431,327 shs$29.61 billion
05/03/2024$18.20$18.39
+1.04%		$18.39$18.2320,495 shs$29.57 billion
05/02/2024$18.13$18.20
+0.39%		$18.24$18.0541,871 shs$29.27 billion
05/01/2024$17.93$18.13
+1.14%		$18.14$17.7446,235 shs$29.16 billion
04/30/2024$17.89$17.93
+0.20%		$18.25$17.4758,021 shs$28.83 billion
04/29/2024$17.95$17.89
-0.33%		$18.01$17.8551,059 shs$28.77 billion
04/26/2024$17.69$17.95
+1.47%		$18.42$17.7234,400 shs$28.87 billion
04/25/2024$18.11$17.69
-2.32%		$17.71$17.5522,719 shs$28.45 billion
04/24/2024$17.91$18.11
+1.12%		$18.32$18.0730,542 shs$29.12 billion
04/23/2024$17.67$17.91
+1.38%		$17.95$17.8455,639 shs$28.80 billion
04/22/2024$17.50$17.67
+0.95%		$17.74$17.5025,936 shs$28.41 billion
04/19/2024$17.15$17.50
+2.04%		$17.85$17.2452,703 shs$28.14 billion
04/18/2024$16.80$17.15
+2.11%		$17.26$17.02343,679 shs$27.58 billion
04/17/2024$17.35$16.80
-3.20%		$17.42$16.7065,635 shs$27.01 billion
04/16/2024$17.89$17.35
-3.02%		$17.39$17.181.05 million shs$27.90 billion
04/15/2024$17.76$17.89
+0.73%		$18.67$17.6339,281 shs$28.77 billion
04/12/2024$18.07$17.76
-1.72%		$17.97$17.7621,842 shs$28.25 billion
04/11/2024$17.88$18.07
+1.06%		$18.39$17.9645,138 shs$28.75 billion
04/10/2024$18.10$17.88
-1.22%		$17.97$17.6040,462 shs$28.45 billion
04/09/2024$18.10$18.10$18.29$17.9170,976 shs$28.80 billion
04/08/2024$18.16$18.10
-0.33%		$18.51$18.0970,976 shs$28.80 billion
04/05/2024$17.80$18.16
+1.99%		$18.20$18.0391,694 shs$28.88 billion
04/04/2024$18.09$17.80
-1.60%		$18.48$17.40201,648 shs$28.32 billion
04/03/2024$17.65$18.09
+2.49%		$18.24$17.43165,354 shs$19.19 billion
04/02/2024$17.83$17.65
-1.03%		$20.06$17.2527,118 shs$18.72 billion
04/01/2024$17.80$17.83
+0.19%		$18.53$17.5330,785 shs$28.37 billion
03/29/2024$17.80$17.80$18.06$17.01131,304 shs$28.32 billion
03/28/2024$18.03$17.80
-1.29%		$18.06$17.01131,304 shs$28.32 billion
03/27/2024$17.83$18.03
+1.12%		$18.71$17.93246,452 shs$28.69 billion
03/26/2024$17.22$17.83
+3.56%		$17.97$17.6767,532 shs$28.37 billion
03/25/2024$17.53$17.22
-1.75%		$17.31$16.82135,995 shs$27.40 billion
He called Apple at $1.49 and now he says: “Buy these 6 AI stocks.” (Ad)

For over four decades, Louis Navellier has found the very best tech stocks... Before the rest of the market.

Click for his six specific AI stock in the crosshairs
03/22/2024$17.72$17.53
-1.09%		$17.80$17.5375,779 shs$27.88 billion
03/21/2024$17.43$17.72
+1.64%		$17.77$17.66538,376 shs$28.19 billion
03/20/2024$17.28$17.43
+0.89%		$17.73$16.7386,294 shs$27.73 billion
03/19/2024$17.31$17.28
-0.15%		$17.51$17.16422,078 shs$27.49 billion
03/18/2024$17.15$17.31
+0.89%		$17.32$17.19108,642 shs$27.53 billion
03/15/2024$17.13$17.15
+0.16%		$17.81$17.1345,830 shs$27.29 billion
03/14/2024$17.33$17.13
-1.19%		$17.20$16.8374,634 shs$27.25 billion
03/13/2024$17.20$17.33
+0.78%		$17.41$16.8962,160 shs$27.58 billion
03/12/2024$17.67$17.20
-2.64%		$17.23$17.05356,958 shs$27.36 billion
03/11/2024$18.11$17.67
-2.47%		$17.74$17.57197,634 shs$28.11 billion
03/08/2024$17.81$18.11
+1.68%		$18.50$17.6545,629 shs$28.82 billion
03/07/2024$17.13$17.81
+3.97%		$18.11$17.10149,223 shs$28.34 billion
03/06/2024$16.77$17.13
+2.15%		$17.19$17.0934,205 shs$27.26 billion
03/05/2024$16.81$16.77
-0.24%		$16.83$16.2735,661 shs$26.68 billion
03/04/2024$16.69$16.81
+0.76%		$17.06$16.7835,001 shs$26.75 billion
03/01/2024$16.82$16.69
-0.79%		$17.11$16.60251,556 shs$26.55 billion
02/29/2024$16.70$16.82
+0.72%		$16.87$16.74114,626 shs$26.76 billion
02/28/2024$15.71$16.70
+6.28%		$16.70$15.97127,043 shs$26.57 billion
02/27/2024$15.87$15.71
-1.01%		$16.11$15.66263,331 shs$25.00 billion
02/26/2024$15.91$15.87
-0.21%		$15.93$15.61552,911 shs$25.25 billion
02/23/2024$15.87$15.91
+0.21%		$16.50$15.86560,097 shs$25.31 billion
02/22/2024$16.06$15.87
-1.16%		$15.92$15.81216,698 shs$25.25 billion
02/21/2024$16.26$16.06
-1.23%		$16.08$15.52103,046 shs$25.55 billion
02/20/2024$16.55$16.26
-1.77%		$16.73$16.19217,028 shs$25.87 billion
02/19/2024$16.55$16.55$16.55$16.17280,500 shs$26.33 billion

Related Companies:
This page (OTCMKTS:MSADY) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
Elon’s New Device is About to Shock the World
InvestorPlace
Biden Nomination CANCELED?
The Freeport Society
Urgent Nvidia Warning
Altimetry
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
"The Biggest Drug Ever" Is Coming
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders
Most important medical advance in 100 years
The Oxford Club