MS&Ad Ins Group ADR (OP:MSADY)

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Feb 06, 2026	26.91	27.01	26.82	26.93	71,535	+0.61(+2.32%)
Feb 05, 2026	26.45	26.47	26.32	26.32	86,982	-0.07(-0.28%)
Feb 04, 2026	25.02	26.56	25.02	26.39	85,142	+0.47(+1.83%)
Feb 03, 2026	25.79	25.92	25.66	25.92	71,875	+0.38(+1.49%)
Feb 02, 2026	25.34	25.76	25.34	25.54	58,194	+0.11(+0.44%)
Jan 30, 2026	25.44	25.76	25.30	25.43	105,159	-0.12(-0.48%)
Jan 29, 2026	25.53	25.55	25.00	25.55	76,267	+0.52(+2.08%)
Jan 28, 2026	25.60	25.68	24.25	25.03	55,627	-0.51(-2.00%)
Jan 27, 2026	24.51	25.58	24.51	25.54	71,813	+0.39(+1.55%)
Jan 26, 2026	25.25	25.29	25.14	25.15	62,376	+0.14(+0.56%)
Jan 23, 2026	24.91	25.17	24.90	25.01	89,276	-0.03(-0.12%)
Jan 22, 2026	25.34	25.68	24.98	25.04	55,536	-0.14(-0.56%)
Jan 21, 2026	25.00	26.00	24.93	25.18	64,339	-0.01(-0.04%)
Jan 20, 2026	25.00	26.30	25.00	25.19	70,870	-0.28(-1.10%)
Jan 16, 2026	25.19	25.48	25.12	25.47	59,361	+0.51(+2.04%)
Jan 15, 2026	25.19	25.31	24.96	24.96	56,902	+0.15(+0.60%)
Jan 14, 2026	24.86	24.95	21.14	24.81	53,254	+0.24(+0.98%)
Jan 13, 2026	25.10	25.40	23.63	24.57	104,486	-0.55(-2.19%)
Jan 12, 2026	25.05	25.25	24.30	25.12	66,978	+0.44(+1.78%)
Jan 09, 2026	24.74	24.88	24.60	24.68	57,313	+0.09(+0.37%)
Jan 08, 2026	24.46	25.35	24.41	24.59	99,300	+0.43(+1.76%)
Jan 07, 2026	24.19	24.26	24.13	24.16	92,201	-0.05(-0.19%)
Jan 06, 2026	24.29	25.40	24.11	24.21	83,077	-0.06(-0.25%)
Jan 05, 2026	24.07	24.31	23.99	24.27	83,427	+0.77(+3.28%)
Jan 02, 2026	23.60	23.67	23.46	23.50	66,258	+0.07(+0.30%)
Dec 31, 2025	23.47	24.36	23.36	23.43	68,722	-0.14(-0.59%)
Dec 30, 2025	23.64	24.55	23.55	23.57	125,996	+0.01(+0.04%)
Dec 29, 2025	23.66	23.88	23.50	23.56	123,047	+0.36(+1.55%)
Dec 26, 2025	23.34	23.50	23.12	23.20	84,114	-0.39(-1.65%)
Dec 24, 2025	23.49	23.70	22.61	23.59	57,536	-0.52(-2.16%)
Dec 23, 2025	24.14	25.11	24.11	24.11	100,671	+0.37(+1.56%)
Dec 22, 2025	24.14	24.14	23.60	23.74	144,361	-0.35(-1.45%)
Dec 19, 2025	24.03	24.77	24.00	24.09	58,025	+0.03(+0.12%)
Dec 18, 2025	24.27	24.50	24.00	24.06	90,616	+0.24(+1.01%)
Dec 17, 2025	23.92	23.97	23.77	23.82	62,866	+0.02(+0.08%)
Dec 16, 2025	24.00	24.00	23.75	23.80	118,433	-0.59(-2.42%)
Dec 15, 2025	24.70	24.70	24.31	24.39	70,049	+0.69(+2.91%)
Dec 12, 2025	23.73	23.81	22.91	23.70	85,376	+0.31(+1.33%)
Dec 11, 2025	23.38	23.90	23.31	23.39	159,806	+0.43(+1.87%)
Dec 10, 2025	22.23	23.00	22.23	22.96	52,383	+0.01(+0.04%)
Dec 09, 2025	23.00	23.88	22.87	22.95	63,258	+0.15(+0.68%)
Dec 08, 2025	23.50	23.50	22.76	22.80	66,946	+0.11(+0.46%)
Dec 05, 2025	22.48	22.70	22.48	22.69	62,602	+0.12(+0.53%)
Dec 04, 2025	22.81	22.87	22.57	22.57	60,859	+0.12(+0.53%)
Dec 03, 2025	22.12	22.47	21.89	22.45	44,800	-0.09(-0.38%)
Dec 02, 2025	22.71	23.11	22.00	22.54	108,835	+0.16(+0.69%)