Free Trial

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

→ The biggest energy story ever? (From Porter & Company) (Ad)
Free MSADY Stock Alerts
$18.13
+0.20 (+1.12%)
(As of 05/1/2024 ET)
Compare
Stock AnalysisChartEarningsHeadlinesInsider TradesShort Interest

MS&AD Insurance Group Stock Price Performance

5 Day
Performance
+1.00%
1 Month
Performance
+1.66%
3 Month
Performance
+30.81%
6 Month
Performance
+45.74%
Year-To-Date
Performance
+39.03%
1 Year
Performance
+65.92%
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 Porter & Company
Trump’s last act as President
You’ve probably never heard of Executive Order #13972. Signed by President Trump just days before leaving office, it greenlit what could be the most revolutionary technology of the decade… yet it has nothing to do with AI, blockchain, or mRNA vaccines.
For the full story, click here.

MSADY Stock Chart for Wednesday, May, 1, 2024

MSADY Chart by TradingView

MS&AD Insurance Group Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
READ THIS – If You Missed Out On The AI Boom (Ad)

Adam’s research shows a radical new technology is set to grow 10X faster than the internet … and drastically alter manufacturing, healthcare, agriculture … even energy. Nvidia’s CEO said it will be, “flat out, the biggest [tech] revolution ever.”

Click on Adam's shiny forehead for more details.
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
02/29/2024$16.70$16.82
+0.72%		$16.87$16.74114,626 shs$26.76 billion
02/28/2024$15.71$16.70
+6.28%		$16.70$15.97127,043 shs$26.57 billion
02/27/2024$15.87$15.71
-1.01%		$16.11$15.66263,331 shs$25.00 billion
02/26/2024$15.91$15.87
-0.21%		$15.93$15.61552,911 shs$25.25 billion
02/23/2024$15.87$15.91
+0.21%		$16.50$15.86560,097 shs$25.31 billion
02/22/2024$16.06$15.87
-1.16%		$15.92$15.81216,698 shs$25.25 billion
02/21/2024$16.26$16.06
-1.23%		$16.08$15.52103,046 shs$25.55 billion
02/20/2024$16.55$16.26
-1.77%		$16.73$16.19217,028 shs$25.87 billion
02/19/2024$16.55$16.55$16.55$16.17280,500 shs$26.33 billion
02/16/2024$16.63$16.55
-0.44%		$16.55$16.17280,511 shs$26.33 billion
02/15/2024$14.77$16.63
+12.60%		$16.70$16.59317,481 shs$26.45 billion
02/14/2024$14.50$14.77
+1.84%		$15.06$14.70490,986 shs$23.49 billion
02/13/2024$13.47$14.50
+7.62%		$15.19$14.47200,061 shs$23.07 billion
02/12/2024$13.41$13.47
+0.47%		$13.67$13.4167,988 shs$21.43 billion
02/09/2024$13.47$13.41
-0.42%		$13.43$13.2954,515 shs$21.57 billion
02/08/2024$13.45$13.47
+0.15%		$13.53$13.4036,999 shs$21.66 billion
02/07/2024$13.40$13.45
+0.37%		$13.51$13.35166,328 shs$21.63 billion
02/06/2024$13.63$13.40
-1.74%		$13.44$13.35178,712 shs$21.54 billion
02/05/2024$13.72$13.63
-0.63%		$13.65$13.59867,851 shs$21.93 billion
02/02/2024$13.86$13.70
-1.15%		$13.72$13.581.47 million shs$22.03 billion
02/01/2024$13.75$13.86
+0.82%		$13.97$13.711.25 million shs$22.29 billion
01/31/2024$13.72$13.75
+0.19%		$13.86$13.72263,744 shs$22.11 billion
01/30/2024$13.66$13.72
+0.40%		$13.78$13.721.49 million shs$22.06 billion

Related Companies:
This page (OTCMKTS:MSADY) was last updated on 5/1/2024 by MarketBeat.com Staff

From Our Partners
Have You Seen Elon’s New A.I. Device? (Picture Inside)
InvestorPlace
😱 This phenomenon is smashing regular market gains
MillPub
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
A.I. is a Tidal Wave - Here’s What to Buy
Chaikin Analytics
POTUS in ‘25 Not Biden/Trump, But
The Freeport Society
AI “wealth window” is closing June 25th
Paradigm Press
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Trump just won 2024
Porter & Company