Free Trial

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

→ Kiss of death from Joe Biden (From Porter & Company) (Ad)
Free MSADY Stock Alerts
$20.76
-0.18 (-0.86%)
(As of 05/31/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesInsider TradesShort Interest

MS&AD Insurance Group Stock Price Performance

5 Day
Performance
-1.89%
1 Month
Performance
+14.07%
3 Month
Performance
+24.41%
6 Month
Performance
+63.89%
Year-To-Date
Performance
+59.20%
1 Year
Performance
+75.54%
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 Weiss Ratings
Who are Nvidia’s New Silent Partners?
Nvidia recently became just the third $2 trillion company. But Nvidia can’t do everything by itself.
I call these Nvidia’s “Silent Partners.”

MSADY Stock Chart for Sunday, June, 2, 2024

MSADY Chart by TradingView

MS&AD Insurance Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/31/2024$20.94$20.76
-0.86%		$20.88$20.22349,117 shs$33.39 billion
05/30/2024$20.85$20.94
+0.43%		$21.06$20.39498,459 shs$33.68 billion
05/29/2024$21.16$20.85
-1.47%		$21.01$20.38152,355 shs$33.53 billion
05/28/2024$20.34$21.16
+4.03%		$21.86$21.10165,754 shs$34.03 billion
05/27/2024$20.34$20.34$20.45$20.00399,200 shs$32.71 billion
05/24/2024$19.93$20.34
+2.06%		$20.45$20.00399,227 shs$32.71 billion
05/23/2024$19.84$19.93
+0.45%		$20.14$19.86559,176 shs$32.05 billion
05/22/2024$20.01$19.84
-0.85%		$19.90$19.53777,575 shs$31.91 billion
05/21/2024$20.86$20.01
-4.07%		$20.69$19.81257,547 shs$32.18 billion
05/20/2024$17.87$20.86
+16.73%		$21.48$20.6234,983 shs$33.55 billion
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
SHOCKING Crypto Leak… (Ad)

A shocking leak has revealed tech giant Microsoft's plans to add crypto support to future products. If the plans in these leaked internal documents pan out, we could see prices skyrocket for Bitcoin, Ethereum, XRP and MORE… The coupling of gaming and cryptocurrency could absolutely transform digital finance as we know it in 2024.

Claim your free seat by clicking here now.
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
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

Related Companies:
This page (OTCMKTS:MSADY) was last updated on 6/2/2024 by MarketBeat.com Staff

From Our Partners
Warren Buffett, Jeff Bezos, Michael Bloomberg, & 48 Members of Congress Are Buying ONE Sector…
InvestorPlace
Trump’s Gift Could Unleash $51 Billion in New Wealth
Wealthpin Pro
Biden replacement revealed?
Paradigm Press
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Biden Nomination CANCELED?
The Freeport Society
Nvidia has Apple and Microsoft within striking range
Weiss Ratings
Don’t buy a single NVIDIA share before you see this...
Behind the Markets
Exposed: 10 CENT Crypto to Explode May 20th?
True Market Insiders