MS&AD Insurance Group Holdings, Inc.
MSADFOTCFinancial Services● Active
$27.21
$-0.25(-0.92%)
Market Cap$39.5B
P/E Ratio—
52W High$29.19
52W Low$17.04
MS&AD Insurance Group Holdings, Inc.（MSADF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msadf · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$29.19
Jun 8, 2026
-6.8% from here
5-Year Low5Y
$8.56
Oct 31, 2022
+217.9% from low
IPO Priceadj.
$13.40
Apr 8, 2008
+103.1% since IPO
1 Year Ago
$24.78
Jun 9, 2025
+9.8% in 1Y
5 Years Ago
$10.23
Jun 9, 2021
+166.0% in 5Y
10 Years Ago
$9.39
Jun 9, 2016
+189.8% in 10Y
Historical Price Data · MSADF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $29.19 | $29.19 | $27.21 | $27.21 | $27.21 | 0K | -6.78% |
| Jun 5, 2026 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0K | +0.00% |
| Jun 4, 2026 | $27.46 | $27.46 | $27.46 | $27.46 | $27.46 | 0K | +0.00% |
| Jun 3, 2026 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0K | +0.00% |
| Jun 2, 2026 | $28.19 | $28.19 | $28.19 | $28.19 | $28.19 | 0K | +0.00% |
| Jun 1, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0K | +0.00% |
| May 29, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 0K | +0.00% |
| May 28, 2026 | $25.60 | $25.60 | $25.60 | $25.60 | $25.60 | 1K | +0.00% |
| May 27, 2026 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0K | +0.00% |
| May 26, 2026 | $27.71 | $27.71 | $27.71 | $27.71 | $27.71 | 0K | +0.00% |
| May 22, 2026 | $25.45 | $27.85 | $25.45 | $27.85 | $27.85 | 0K | +9.43% |
| May 21, 2026 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0K | +0.00% |
| May 20, 2026 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0K | +0.00% |
| May 19, 2026 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0K | +0.00% |
| May 18, 2026 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0K | +0.00% |
| May 15, 2026 | $28.78 | $28.78 | $28.78 | $28.78 | $28.78 | 0K | +0.00% |
| May 14, 2026 | $26.44 | $26.44 | $26.44 | $26.44 | $26.44 | 0K | +0.00% |
| May 13, 2026 | $26.54 | $26.54 | $26.54 | $26.54 | $26.54 | 0K | +0.00% |
| May 12, 2026 | $24.98 | $26.54 | $24.98 | $26.54 | $26.54 | 9K | +6.24% |
| May 11, 2026 | $27.06 | $27.06 | $26.15 | $26.15 | $26.15 | 0K | -3.36% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · MSADF
Jan 1 → Dec 31 · 6 years2026+12.1%$24.28 → $27.21
+12.1%
2025-0.4%$22.79 → $22.70
-0.4%
2024+67.0%$12.67 → $21.16
+67.0%
2023+30.2%$9.73 → $12.67
+30.2%
2022-8.0%$10.58 → $9.73
-8.0%
2021+3.4%$10.23 → $10.58
+3.4%
Best Year2024 · +67.0%
Worst Year2022 · -8.0%
Positive Years4 / 6
Avg Annual Return+17.4%
6Y Total Return+166.0%
6Y CAGR~+17.7% / 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 MSADF?
If you invested $1,000 in MSADF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$2,898
Total Return+189.8%
CAGR~+11.2% / yr
Profit+$1,898
Based on Jun 9, 2016 · $9.39Split & 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.（MSADF）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 $27.21。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
MSADF 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。
MSADF 历史股价FMP 日线复权 OHLCV