MS&AD Insurance Group Holdings, Inc. ( MSADY) - Price History
Monthly price history for MSADY (MS&AD Insurance Group Holdings, Inc.)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $26.85 | $26.85 |
| May 2026 | $26.65 | $26.65 |
| April 2026 | $25.81 | $25.81 |
| March 2026 | $25.34 | $25.34 |
| February 2026 | $27.51 | $28.03 |
| January 2026 | $25.02 | $25.49 |
| December 2025 | $23.06 | $23.50 |
| November 2025 | $21.78 | $22.19 |
| October 2025 | $20.30 | $20.68 |
| September 2025 | $22.30 | $22.72 |
| August 2025 | $22.65 | $23.58 |
| July 2025 | $20.71 | $21.56 |
| June 2025 | $21.48 | $22.36 |
| May 2025 | $23.01 | $23.95 |
| April 2025 | $21.85 | $22.75 |
| March 2025 | $20.72 | $21.57 |
| February 2025 | $19.52 | $20.77 |
| January 2025 | $19.72 | $20.98 |
| December 2024 | $20.63 | $21.95 |
| November 2024 | $20.91 | $22.25 |
| October 2024 | $21.22 | $22.58 |
| September 2024 | $21.88 | $23.28 |
| August 2024 | $21.15 | $22.97 |
| July 2024 | $21.92 | $23.81 |
| June 2024 | $20.46 | $22.22 |
| May 2024 | $19.23 | $20.88 |
| April 2024 | $16.66 | $18.09 |
| March 2024 | $16.39 | $26.70 |
| February 2024 | $15.01 | $24.76 |
| January 2024 | $12.75 | $21.03 |
| December 2023 | $11.93 | $19.67 |
| November 2023 | $11.35 | $18.71 |
| October 2023 | $11 | $18.14 |
| September 2023 | $11.16 | $18.41 |
| August 2023 | $10.57 | $18 |
| July 2023 | $10.94 | $18.62 |
| June 2023 | $10.35 | $17.63 |
| May 2023 | $10.08 | $17.17 |
| April 2023 | $9.59 | $16.32 |
| March 2023 | $9.06 | $15.43 |
| February 2023 | $9.28 | $16.34 |
| January 2023 | $9.08 | $15.99 |
| December 2022 | $9.09 | $16.01 |
| November 2022 | $8.34 | $14.69 |
| October 2022 | $7.53 | $13.26 |
| September 2022 | $7.52 | $13.25 |
| August 2022 | $8.17 | $15.01 |
| July 2022 | $8.80 | $16.15 |
| June 2022 | $8.34 | $15.30 |
| May 2022 | $8.66 | $15.91 |
| April 2022 | $8.16 | $14.98 |
| March 2022 | $8.92 | $16.39 |
| February 2022 | $8.94 | $16.95 |
| January 2022 | $8.99 | $17.04 |
| December 2021 | $8.13 | $15.41 |
| November 2021 | $7.70 | $14.60 |
| October 2021 | $8.53 | $16.16 |
| September 2021 | $8.88 | $16.83 |
| August 2021 | $8.27 | $16.18 |
| July 2021 | $7.87 | $15.40 |
| June 2021 | $7.39 | $14.45 |
| May 2021 | $7.85 | $15.35 |
| April 2021 | $7.24 | $14.16 |
| March 2021 | $7.51 | $14.70 |
| February 2021 | $6.94 | $14.08 |
| January 2021 | $7.08 | $14.35 |
| December 2020 | $7.50 | $15.21 |
| November 2020 | $7.18 | $14.55 |
| October 2020 | $6.71 | $13.60 |
| September 2020 | $6.60 | $13.38 |
| August 2020 | $6.58 | $13.87 |
| July 2020 | $5.91 | $12.47 |
| June 2020 | $6.51 | $13.72 |
| May 2020 | $6.96 | $14.69 |
| April 2020 | $6.92 | $14.60 |
| March 2020 | $6.64 | $14.01 |
| February 2020 | $7.37 | $16.14 |
| January 2020 | $7.70 | $16.87 |
| December 2019 | $7.58 | $16.61 |
| November 2019 | $7.38 | $16.17 |
| October 2019 | $7.40 | $16.23 |
| September 2019 | $7.39 | $16.19 |
| August 2019 | $7.04 | $15.91 |
| July 2019 | $7.30 | $16.49 |
| June 2019 | $7.02 | $15.87 |
| May 2019 | $7.02 | $15.87 |
| April 2019 | $6.83 | $15.43 |
| March 2019 | $6.74 | $15.22 |
| February 2019 | $6.43 | $15.02 |
| January 2019 | $6.36 | $14.86 |
| December 2018 | $6.11 | $14.27 |
| November 2018 | $6.50 | $15.17 |
| October 2018 | $6.46 | $15.09 |
| September 2018 | $7.15 | $16.70 |
| August 2018 | $6.31 | $15.40 |
| July 2018 | $6.24 | $15.24 |
| June 2018 | $6.37 | $15.55 |
| May 2018 | $6.53 | $15.94 |
| April 2018 | $6.88 | $16.78 |
| March 2018 | $6.31 | $15.40 |
| February 2018 | $6.12 | $15.61 |
| January 2018 | $6.66 | $17 |
| December 2017 | $6.64 | $16.93 |
| November 2017 | $6.40 | $16.33 |
| October 2017 | $6.62 | $16.88 |
| September 2017 | $6.31 | $16.09 |
| August 2017 | $6.21 | $16.49 |
| July 2017 | $6.60 | $17.52 |
| June 2017 | $6.32 | $16.79 |
| May 2017 | $6.62 | $17.57 |
| April 2017 | $6.14 | $16.29 |
| March 2017 | $5.98 | $15.88 |
| February 2017 | $6.08 | $16.98 |
| January 2017 | $6.04 | $16.86 |
| December 2016 | $5.57 | $15.54 |
| November 2016 | $5.58 | $15.57 |
| October 2016 | $5.32 | $14.86 |
| September 2016 | $4.94 | $13.77 |
| August 2016 | $5 | $14.27 |
| July 2016 | $5.14 | $14.67 |
| June 2016 | $4.48 | $12.78 |
| May 2016 | $5 | $14.26 |
| April 2016 | $4.86 | $13.87 |
| March 2016 | $4.89 | $13.95 |
| February 2016 | $4.64 | $13.61 |
| January 2016 | $4.54 | $13.32 |
| December 2015 | $5.06 | $14.84 |
| November 2015 | $4.80 | $14.08 |
| October 2015 | $5.07 | $14.88 |
| September 2015 | $4.54 | $13.33 |
| August 2015 | $5.30 | $15.79 |
| July 2015 | $5.29 | $15.77 |
| June 2015 | $5.23 | $15.58 |
| May 2015 | $5.23 | $15.57 |
| April 2015 | $4.83 | $14.38 |
| March 2015 | $4.72 | $14.05 |
| February 2015 | $4.57 | $13.82 |
| January 2015 | $4.07 | $12.30 |
| December 2014 | $3.97 | $12.01 |
| November 2014 | $3.86 | $11.67 |
| October 2014 | $3.48 | $10.52 |
| September 2014 | $3.61 | $10.90 |
| August 2014 | $3.67 | $11.29 |
| July 2014 | $3.76 | $11.57 |
| June 2014 | $3.93 | $12.08 |
| May 2014 | $3.85 | $11.84 |
| April 2014 | $3.65 | $11.21 |
| March 2014 | $3.73 | $11.48 |
| February 2014 | $3.77 | $11.80 |
| January 2014 | $3.78 | $11.82 |
| December 2013 | $4.29 | $13.42 |
| November 2013 | $4.30 | $13.47 |
| October 2013 | $4.11 | $12.87 |
| September 2013 | $4.17 | $13.04 |
| August 2013 | $3.98 | $12.66 |
| July 2013 | $4.06 | $12.92 |
| June 2013 | $3.99 | $12.69 |
| May 2013 | $3.98 | $12.66 |
| April 2013 | $4.21 | $13.39 |
| March 2013 | $3.48 | $11.08 |
| February 2013 | $3.21 | $10.40 |
| January 2013 | $3.24 | $10.51 |
| December 2012 | $3.04 | $9.86 |
| November 2012 | $2.68 | $8.67 |
| October 2012 | $2.61 | $8.46 |
| September 2012 | $2.68 | $8.68 |
| August 2012 | $2.28 | $7.88 |
| July 2012 | $2.37 | $8.18 |
| June 2012 | $2.49 | $8.60 |
| May 2012 | $2.23 | $7.68 |
| April 2012 | $2.69 | $9.29 |
| March 2012 | $2.99 | $10.32 |
| February 2012 | $3.04 | $10.77 |
| January 2012 | $2.90 | $10.25 |
| December 2011 | $2.62 | $9.27 |
| November 2011 | $2.71 | $9.57 |
| October 2011 | $2.83 | $10.02 |
| September 2011 | $3.11 | $11 |
| August 2011 | $3.22 | $11.65 |
| July 2011 | $3.45 | $12.52 |
| June 2011 | $3.20 | $11.62 |
| May 2011 | $3.22 | $11.66 |
| April 2011 | $3.21 | $11.64 |
| March 2011 | $3.15 | $11.43 |
| February 2011 | $3.53 | $13.09 |
| January 2011 | $3.22 | $11.91 |
| December 2010 | $3.36 | $12.45 |
| November 2010 | $3.12 | $11.54 |
| October 2010 | $3.24 | $12 |
| September 2010 | $3.10 | $11.47 |
| August 2010 | $2.96 | $11.21 |
| July 2010 | $2.93 | $11.08 |
| June 2010 | $2.87 | $10.84 |
| May 2010 | $3.26 | $12.31 |
| April 2010 | $3.81 | $14.41 |
| March 2010 | $3.67 | $13.89 |
| February 2010 | $3.33 | $12.82 |
| January 2010 | $3.25 | $12.49 |
| December 2009 | $3.30 | $12.70 |
| November 2009 | $3.42 | $13.18 |
| October 2009 | $3.12 | $11.99 |
| September 2009 | $3.59 | $13.82 |
| August 2009 | $3.62 | $14.15 |
| July 2009 | $3.26 | $12.76 |
| June 2009 | $3.36 | $13.14 |
| May 2009 | $3.74 | $14.61 |
| April 2009 | $3.48 | $13.60 |
| March 2009 | $2.94 | $11.52 |
| February 2009 | $3.05 | $12.11 |
| January 2009 | $3.34 | $13.28 |
| December 2008 | $3.87 | $15.36 |
| November 2008 | $3 | $11.92 |
| October 2008 | $3.42 | $13.60 |
| September 2008 | $4.14 | $16.44 |
| August 2008 | $4.14 | $16.63 |
| July 2008 | $4.14 | $16.65 |
| June 2008 | $4.29 | $17.26 |
| May 2008 | $4.89 | $19.66 |
| April 2008 | $4.92 | $19.81 |
MSADY
Price: $26.85
52 week price:
Dividend Yield: 3.77%
Earnings Per Share: 3.33 USD
P/E Ratio: 8.00
Exchange: PNK
Sector: Financial Services
Industry: Insurance - Property & Casualty
Market Capitalization: 38.5 billion