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 |
|---|---|---|
| July 2026 | $29.20 | $29.20 |
| June 2026 | $26.04 | $26.04 |
| May 2026 | $26.65 | $26.65 |
| April 2026 | $25.81 | $25.81 |
| March 2026 | $25.90 | $25.90 |
| February 2026 | $26.82 | $27.72 |
| January 2026 | $24.60 | $25.43 |
| December 2025 | $22.66 | $23.43 |
| November 2025 | $21.46 | $22.19 |
| October 2025 | $19.92 | $20.59 |
| September 2025 | $21.78 | $22.52 |
| August 2025 | $22.03 | $23.26 |
| July 2025 | $20.43 | $21.57 |
| June 2025 | $21.15 | $22.33 |
| May 2025 | $22.52 | $23.78 |
| April 2025 | $21.44 | $22.64 |
| March 2025 | $20.52 | $21.67 |
| February 2025 | $19.38 | $20.91 |
| January 2025 | $19.22 | $20.74 |
| December 2024 | $20.18 | $21.77 |
| November 2024 | $20.57 | $22.20 |
| October 2024 | $20.59 | $22.22 |
| September 2024 | $21.39 | $23.08 |
| August 2024 | $20.84 | $22.98 |
| July 2024 | $21.28 | $23.46 |
| June 2024 | $20.19 | $22.26 |
| May 2024 | $18.83 | $20.76 |
| April 2024 | $16.26 | $17.92 |
| March 2024 | $16.14 | $26.70 |
| February 2024 | $14.81 | $25.23 |
| January 2024 | $12.10 | $20.62 |
| December 2023 | $11.48 | $19.56 |
| November 2023 | $11.05 | $18.82 |
| October 2023 | $10.81 | $18.42 |
| September 2023 | $10.76 | $18.33 |
| August 2023 | $9.96 | $17.92 |
| July 2023 | $10.41 | $18.72 |
| June 2023 | $9.81 | $17.64 |
| May 2023 | $9.34 | $16.80 |
| April 2023 | $9.15 | $16.45 |
| March 2023 | $8.64 | $15.53 |
| February 2023 | $8.55 | $16.28 |
| January 2023 | $8.41 | $16 |
| December 2022 | $8.36 | $15.90 |
| November 2022 | $7.84 | $14.92 |
| October 2022 | $6.92 | $13.16 |
| September 2022 | $6.94 | $13.20 |
| August 2022 | $7.30 | $14.89 |
| July 2022 | $7.92 | $16.15 |
| June 2022 | $7.51 | $15.32 |
| May 2022 | $7.77 | $15.86 |
| April 2022 | $7.27 | $14.83 |
| March 2022 | $7.94 | $16.19 |
| February 2022 | $7.92 | $17.05 |
| January 2022 | $7.92 | $17.05 |
| December 2021 | $7.15 | $15.39 |
| November 2021 | $6.74 | $14.50 |
| October 2021 | $7.52 | $16.19 |
| September 2021 | $7.79 | $16.76 |
| August 2021 | $7.13 | $16.18 |
| July 2021 | $6.84 | $15.52 |
| June 2021 | $6.37 | $14.46 |
| May 2021 | $6.79 | $15.41 |
| April 2021 | $6.27 | $14.23 |
| March 2021 | $6.47 | $14.68 |
| February 2021 | $5.90 | $14.22 |
| January 2021 | $6 | $14.45 |
| December 2020 | $6.35 | $15.31 |
| November 2020 | $6.01 | $14.48 |
| October 2020 | $5.66 | $13.63 |
| September 2020 | $5.57 | $13.42 |
| August 2020 | $5.38 | $13.83 |
| July 2020 | $4.84 | $12.44 |
| June 2020 | $5.34 | $13.73 |
| May 2020 | $5.72 | $14.73 |
| April 2020 | $5.58 | $14.36 |
| March 2020 | $5.37 | $13.81 |
| February 2020 | $5.78 | $15.83 |
| January 2020 | $6.01 | $16.46 |
| December 2019 | $6 | $16.42 |
| November 2019 | $5.90 | $16.15 |
| October 2019 | $5.86 | $16.04 |
| September 2019 | $5.90 | $16.14 |
| August 2019 | $5.48 | $15.81 |
| July 2019 | $5.64 | $16.28 |
| June 2019 | $5.47 | $15.78 |
| May 2019 | $5.46 | $15.74 |
| April 2019 | $5.36 | $15.46 |
| March 2019 | $5.28 | $15.24 |
| February 2019 | $4.95 | $15.07 |
| January 2019 | $4.82 | $14.66 |
| December 2018 | $4.62 | $14.06 |
| November 2018 | $5 | $15.21 |
| October 2018 | $4.92 | $14.99 |
| September 2018 | $5.46 | $16.61 |
| August 2018 | $4.71 | $15.28 |
| July 2018 | $4.71 | $15.27 |
| June 2018 | $4.73 | $15.32 |
| May 2018 | $4.88 | $15.82 |
| April 2018 | $5.20 | $16.86 |
| March 2018 | $4.82 | $15.61 |
| February 2018 | $4.46 | $15.42 |
| January 2018 | $4.94 | $17.08 |
| December 2017 | $4.90 | $16.94 |
| November 2017 | $4.74 | $16.37 |
| October 2017 | $4.91 | $16.97 |
| September 2017 | $4.66 | $16.11 |
| August 2017 | $4.59 | $16.52 |
| July 2017 | $4.88 | $17.57 |
| June 2017 | $4.67 | $16.80 |
| May 2017 | $4.89 | $17.58 |
| April 2017 | $4.53 | $16.30 |
| March 2017 | $4.43 | $15.92 |
| February 2017 | $4.46 | $16.84 |
| January 2017 | $4.41 | $16.66 |
| December 2016 | $4.08 | $15.41 |
| November 2016 | $4.18 | $15.80 |
| October 2016 | $4.06 | $15.34 |
| September 2016 | $3.69 | $13.93 |
| August 2016 | $3.68 | $14.24 |
| July 2016 | $3.74 | $14.44 |
| June 2016 | $3.30 | $12.76 |
| May 2016 | $3.64 | $14.07 |
| April 2016 | $3.36 | $13 |
| March 2016 | $3.59 | $13.87 |
| February 2016 | $3.41 | $13.57 |
| January 2016 | $3.39 | $13.48 |
| December 2015 | $3.67 | $14.58 |
| November 2015 | $3.53 | $14.03 |
| October 2015 | $3.69 | $14.69 |
| September 2015 | $3.37 | $13.41 |
| August 2015 | $3.88 | $15.66 |
| July 2015 | $3.90 | $15.75 |
| June 2015 | $3.85 | $15.54 |
| May 2015 | $3.82 | $15.44 |
| April 2015 | $3.53 | $14.25 |
| March 2015 | $3.47 | $14 |
| February 2015 | $3.34 | $13.72 |
| January 2015 | $2.96 | $12.14 |
| December 2014 | $2.89 | $11.87 |
| November 2014 | $2.84 | $11.64 |
| October 2014 | $2.63 | $10.78 |
| September 2014 | $2.65 | $10.86 |
| August 2014 | $2.70 | $11.25 |
| July 2014 | $2.73 | $11.40 |
| June 2014 | $2.88 | $12.03 |
| May 2014 | $2.86 | $11.93 |
| April 2014 | $2.68 | $11.18 |
| March 2014 | $2.73 | $11.38 |
| February 2014 | $2.76 | $11.75 |
| January 2014 | $2.72 | $11.55 |
| December 2013 | $3.15 | $13.40 |
| November 2013 | $3.17 | $13.47 |
| October 2013 | $3.03 | $12.88 |
| September 2013 | $3.06 | $13.02 |
| August 2013 | $2.90 | $12.51 |
| July 2013 | $2.97 | $12.82 |
| June 2013 | $2.93 | $12.67 |
| May 2013 | $2.88 | $12.42 |
| April 2013 | $3.21 | $13.85 |
| March 2013 | $2.55 | $11.02 |
| February 2013 | $2.33 | $10.24 |
| January 2013 | $2.36 | $10.39 |
| December 2012 | $2.25 | $9.90 |
| November 2012 | $1.96 | $8.64 |
| October 2012 | $1.89 | $8.33 |
| September 2012 | $1.94 | $8.53 |
| August 2012 | $1.67 | $7.85 |
| July 2012 | $1.71 | $8.02 |
| June 2012 | $1.85 | $8.67 |
| May 2012 | $1.61 | $7.55 |
| April 2012 | $1.93 | $9.06 |
| March 2012 | $2.19 | $10.26 |
| February 2012 | $2.22 | $10.68 |
| January 2012 | $2.14 | $10.31 |
| December 2011 | $1.89 | $9.09 |
| November 2011 | $2.02 | $9.72 |
| October 2011 | $2.03 | $9.78 |
| September 2011 | $2.24 | $10.78 |
| August 2011 | $2.37 | $11.70 |
| July 2011 | $2.52 | $12.42 |
| June 2011 | $2.36 | $11.64 |
| May 2011 | $2.35 | $11.58 |
| April 2011 | $2.39 | $11.81 |
| March 2011 | $2.28 | $11.27 |
| February 2011 | $2.59 | $13.08 |
| January 2011 | $2.37 | $11.95 |
| December 2010 | $2.49 | $12.57 |
| November 2010 | $2.27 | $11.44 |
| October 2010 | $2.35 | $11.85 |
| September 2010 | $2.28 | $11.48 |
| August 2010 | $2.15 | $11.10 |
| July 2010 | $2.14 | $11.04 |
| June 2010 | $2.09 | $10.75 |
| May 2010 | $2.31 | $11.90 |
| April 2010 | $2.75 | $14.16 |
| March 2010 | $2.67 | $13.77 |
| February 2010 | $2.43 | $12.75 |
| January 2010 | $2.37 | $12.43 |
| December 2009 | $2.43 | $12.75 |
| November 2009 | $2.48 | $13 |
| October 2009 | $2.21 | $11.61 |
| September 2009 | $2.60 | $13.66 |
| August 2009 | $2.61 | $13.92 |
| July 2009 | $2.40 | $12.82 |
| June 2009 | $2.42 | $12.89 |
| May 2009 | $2.74 | $14.61 |
| April 2009 | $2.50 | $13.36 |
| March 2009 | $2.19 | $11.67 |
| February 2009 | $2.12 | $11.50 |
| January 2009 | $2.38 | $12.90 |
| December 2008 | $2.87 | $15.55 |
| November 2008 | $2.21 | $12 |
| October 2008 | $2.42 | $13.10 |
| September 2008 | $3.11 | $16.85 |
| August 2008 | $2.92 | $16.05 |
| July 2008 | $2.98 | $16.35 |
| June 2008 | $3.12 | $17.10 |
| May 2008 | $3.54 | $19.45 |
| April 2008 | $3.55 | $19.50 |
MSADY
Price: $29.20
52 week price:
Dividend Yield: 3.35%
Earnings Per Share: 3.33 USD
P/E Ratio: 8.00
Exchange: PNK
Sector: Financial Services
Industry: Insurance - Property & Casualty
Market Capitalization: 39.8 billion