MS&AD Insurance Group Holdings, Inc.
MSADYOTCFinancial Services● Active
$27.80
+$1.11(+4.16%)
Market Cap$40.3B
P/E Ratio—
52W High$30.44
52W Low$19.85
MS&AD Insurance Group Holdings, Inc.（MSADY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msady · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$30.44
May 20, 2026
-8.7% from here
5-Year Low5Y
$8.37
Oct 13, 2022
+232.1% from low
IPO Priceadj.
$64.75
Jan 3, 2008
-57.1% since IPO
1 Year Ago
$24.12
Jun 9, 2025
+15.3% in 1Y
5 Years Ago
$10.55
Jun 8, 2021
+163.5% in 5Y
10 Years Ago
$9.38
Jun 8, 2016
+196.4% in 10Y
Historical Price Data · MSADY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $28.03 | $28.90 | $27.72 | $27.80 | $27.80 | 158K | -0.82% |
| Jun 5, 2026 | $26.78 | $27.09 | $26.58 | $26.69 | $26.69 | 83K | -0.34% |
| Jun 4, 2026 | $26.67 | $26.73 | $26.54 | $26.60 | $26.60 | 100K | -0.26% |
| Jun 3, 2026 | $26.65 | $26.65 | $26.54 | $26.55 | $26.55 | 80K | -0.38% |
| Jun 2, 2026 | $26.70 | $26.89 | $26.67 | $26.88 | $26.88 | 70K | +0.67% |
| Jun 1, 2026 | $26.69 | $26.87 | $26.65 | $26.74 | $26.74 | 82K | +0.19% |
| May 29, 2026 | $26.74 | $26.88 | $26.56 | $26.65 | $26.65 | 113K | -0.34% |
| May 28, 2026 | $26.56 | $26.80 | $26.54 | $26.71 | $26.71 | 97K | +0.56% |
| May 27, 2026 | $26.93 | $26.96 | $26.76 | $26.90 | $26.90 | 73K | -0.11% |
| May 26, 2026 | $26.34 | $26.89 | $26.29 | $26.45 | $26.45 | 64K | +0.42% |
| May 22, 2026 | $26.60 | $26.72 | $26.49 | $26.63 | $26.63 | 62K | +0.11% |
| May 21, 2026 | $27.73 | $28.14 | $27.18 | $27.33 | $27.33 | 79K | -1.44% |
| May 20, 2026 | $27.79 | $30.44 | $27.65 | $28.50 | $28.50 | 109K | +2.55% |
| May 19, 2026 | $28.51 | $28.51 | $28.13 | $28.36 | $28.36 | 50K | -0.53% |
| May 18, 2026 | $28.21 | $28.21 | $27.96 | $28.17 | $28.17 | 71K | -0.14% |
| May 15, 2026 | $27.83 | $28.05 | $27.71 | $27.76 | $27.76 | 49K | -0.25% |
| May 14, 2026 | $28.42 | $28.42 | $27.89 | $27.89 | $27.89 | 54K | -1.86% |
| May 13, 2026 | $27.57 | $27.97 | $27.57 | $27.97 | $27.97 | 75K | +1.45% |
| May 12, 2026 | $27.90 | $28.08 | $27.09 | $27.24 | $27.24 | 87K | -2.37% |
| May 11, 2026 | $26.82 | $27.89 | $26.82 | $27.60 | $27.60 | 90K | +2.91% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MSADY
Jan 1 → Dec 31 · 6 years2026+17.5%$23.66 → $27.80
+17.5%
2025+12.0%$20.92 → $23.43
+12.0%
2024+68.2%$12.94 → $21.77
+68.2%
2023+22.9%$10.61 → $13.04
+22.9%
2022+2.7%$10.32 → $10.60
+2.7%
2021-0.1%$10.27 → $10.26
-0.1%
Best Year2024 · +68.2%
Worst Year2021 · -0.1%
Positive Years5 / 6
Avg Annual Return+20.5%
6Y Total Return+170.7%
6Y CAGR~+18.1% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in MSADY?
If you invested $1,000 in MSADY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,964
Total Return+196.4%
CAGR~+11.5% / yr
Profit+$1,964
Based on Jun 8, 2016 · $9.38Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
MS&AD Insurance Group Holdings, Inc.（MSADY）所属板块为 Financial Services，主要交易场所为 OTC。本页行情快照中的最近价为 $27.80。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSADY 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSADY 历史股价FMP 日线复权 OHLCV