MS&Ad Ins Group ADR (OP: MSADY )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Mar 11, 2025	21.54	22.02	21.28	21.58	96,040	+0.17(+0.79%)
Mar 10, 2025	21.68	21.68	21.29	21.41	37,823	-0.59(-2.68%)
Mar 07, 2025	21.88	22.00	21.73	22.00	41,723	+0.33(+1.52%)
Mar 06, 2025	21.77	21.99	21.67	21.67	61,553	-0.09(-0.41%)
Mar 05, 2025	21.56	21.81	21.54	21.76	37,303	+0.20(+0.93%)
Mar 04, 2025	22.30	22.30	21.41	21.56	98,306	-0.07(-0.33%)
Mar 03, 2025	21.43	21.79	21.41	21.63	61,939	+0.72(+3.44%)
Feb 28, 2025	20.78	20.94	20.78	20.91	88,389	+0.44(+2.15%)
Feb 27, 2025	20.56	20.67	20.47	20.47	45,938	+0.15(+0.74%)
Feb 26, 2025	20.63	20.69	20.26	20.32	58,183	+0.02(+0.10%)
Feb 25, 2025	20.36	20.52	20.21	20.30	84,724	+0.31(+1.55%)
Feb 24, 2025	19.99	20.92	19.92	19.99	74,103	-0.38(-1.87%)
Feb 21, 2025	20.95	20.95	19.93	20.37	52,914	+0.10(+0.49%)
Feb 20, 2025	20.23	20.27	20.17	20.27	36,380	-0.34(-1.65%)
Feb 19, 2025	21.00	21.00	20.18	20.61	55,864	-0.41(-1.97%)
Feb 18, 2025	21.01	21.38	20.98	21.02	47,236	-0.55(-2.57%)
Feb 14, 2025	21.02	21.65	20.85	21.58	31,447	+0.16(+0.75%)
Feb 13, 2025	21.21	22.13	21.21	21.42	41,116	+0.48(+2.29%)
Feb 12, 2025	20.79	20.94	20.22	20.94	33,129	-0.24(-1.13%)
Feb 11, 2025	20.91	21.21	20.76	21.18	41,838	+0.12(+0.59%)
Feb 10, 2025	20.80	21.21	20.80	21.05	69,364	-0.11(-0.50%)
Feb 07, 2025	21.27	21.32	21.11	21.16	38,677	-0.06(-0.28%)
Feb 06, 2025	20.31	21.53	20.31	21.22	62,708	+0.14(+0.66%)
Feb 05, 2025	20.90	21.08	20.88	21.08	39,628	+0.21(+1.01%)
Feb 04, 2025	20.48	20.87	20.48	20.87	53,480	+0.22(+1.07%)
Feb 03, 2025	20.64	20.81	20.61	20.65	64,359	-0.09(-0.43%)
Jan 31, 2025	20.18	21.73	20.18	20.74	42,601	-0.42(-1.98%)
Jan 30, 2025	21.94	21.94	21.00	21.16	42,522	+0.35(+1.68%)
Jan 29, 2025	20.22	20.87	20.06	20.81	57,927	+0.02(+0.12%)
Jan 28, 2025	20.83	20.89	20.71	20.79	207,766	+0.09(+0.46%)
Jan 27, 2025	20.65	20.73	20.58	20.69	230,160	-0.20(-0.96%)
Jan 24, 2025	20.74	20.94	20.74	20.89	41,018	+0.20(+0.97%)
Jan 23, 2025	20.58	21.15	19.90	20.69	90,598	+0.28(+1.37%)
Jan 22, 2025	20.70	20.70	20.10	20.41	99,186	-0.21(-1.02%)
Jan 21, 2025	20.14	20.62	19.84	20.62	98,322	+0.17(+0.83%)
Jan 17, 2025	20.10	20.55	20.10	20.45	65,962	-0.07(-0.34%)
Jan 16, 2025	19.84	20.85	19.84	20.52	90,333	+0.11(+0.54%)
Jan 15, 2025	19.91	20.42	19.91	20.41	104,423	+0.14(+0.69%)
Jan 14, 2025	21.19	21.19	20.20	20.27	177,532	+0.10(+0.50%)
Jan 13, 2025	20.09	20.17	19.96	20.17	79,547	+0.08(+0.40%)
Jan 10, 2025	20.25	20.28	20.05	20.09	77,950	-0.75(-3.62%)
Jan 08, 2025	21.14	21.59	20.74	20.84	45,859	-0.70(-3.26%)
Jan 07, 2025	22.43	22.43	21.36	21.55	56,136	-0.34(-1.54%)
Jan 06, 2025	21.98	22.02	21.84	21.89	58,052	+0.25(+1.13%)
Jan 03, 2025	21.54	21.76	21.49	21.64	58,010	+0.03(+0.14%)