Dark

MSADF
MS&AD INS GRP HLDGS ORD
stock OTC

EOD

Feb 12, 2026

28.26USD+7.330%(+1.93)238

Pre-market

0.00USD-100.000%(-26.33)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsTrends

Price & Volume Splits

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-12	28.2600	28.2600	28.2600	28.2600	+7.330%	238	0.000%
2026-02-11	26.3300	26.3300	26.3300	26.3300	-0.303%	342	+7.330%
2026-02-10	26.9500	26.9500	26.4100	26.4100	+2.127%	4,370	+7.005%
2026-02-09	27.2400	27.2400	25.8600	25.8600	-6.100%	513	+9.281%
2026-02-06	27.5000	27.5400	27.5000	27.5400	+11.724%	4,322	+2.614%
2026-02-04	25.4000	26.8900	24.6500	24.6500	-4.309%	927	+14.645%
2026-02-02	25.7600	25.7600	25.7600	25.7600	-2.239%	371	+9.705%
2026-01-29	26.3500	26.3500	26.3500	26.3500	-0.716%	1,891	+7.249%
2026-01-27	26.5400	26.5400	26.5400	26.5400	+1.608%	650	+6.481%
2026-01-26	26.1200	26.1200	26.1200	26.1200	+1.201%	180	+8.193%
2026-01-23	25.8100	25.8100	24.4900	25.8100	+4.748%	1,653	+9.492%
2026-01-22	25.9600	25.9600	24.6400	24.6400	-4.718%	1,748	+14.692%
2026-01-21	25.0700	25.8600	25.0700	25.8600	+5.767%	1,345	+9.281%
2026-01-20	25.6500	25.6500	24.4500	24.4500	-1.610%	633	+15.583%
2026-01-16	24.8500	26.5000	24.8500	24.8500	-0.600%	751	+13.722%
2026-01-12	24.9687	25.0000	23.6960	25.0000	+5.307%	725	+13.040%
2026-01-08	23.7400	23.7400	23.7400	23.7400	-4.773%	155	+19.040%
2026-01-07	23.6700	24.9300	23.6700	24.9300	-0.280%	702	+13.357%
2026-01-05	24.8640	25.0000	24.8640	25.0000	+8.639%	665	+13.040%
2026-01-02	24.2780	24.5000	23.0120	23.0120	+1.374%	1,112	+22.805%
2025-12-30	22.7000	22.7000	22.7000	22.7000	-4.782%	343	+24.493%
2025-12-29	23.8400	23.8400	23.8400	23.8400	+6.906%	198	+18.540%
2025-12-26	22.3000	22.3000	22.3000	22.3000	-7.380%	227	+26.726%
2025-12-23	24.0769	24.0769	24.0769	24.0769	-1.405%	200	+17.374%
2025-12-22	24.0050	24.4200	23.9950	24.4200	+0.909%	3,133	+15.725%
2025-12-19	22.9600	24.7900	22.9600	24.2000	-2.301%	14,414	+16.777%
2025-12-18	24.7700	24.7700	24.7700	24.7700	+0.365%	812	+14.090%
2025-12-17	23.7722	24.6800	23.7722	24.6800	+2.043%	394	+14.506%
2025-12-16	24.1860	24.1860	24.1860	24.1860	-0.824%	55,203	+16.844%
2025-12-15	25.0700	25.0700	24.3870	24.3870	+8.822%	1,492	+15.881%
2025-12-11	23.4878	23.4878	22.4100	22.4100	-0.586%	649	+26.104%
2025-12-10	22.5420	22.5420	22.5420	22.5420	-4.386%	176	+25.366%
2025-12-09	23.5760	23.5760	23.5760	23.5760	+3.268%	308	+19.868%
2025-12-08	24.3000	24.3000	22.8300	22.8300	+0.449%	2,013	+23.784%
2025-12-04	23.5320	23.5320	22.7280	22.7280	-0.202%	478	+24.340%
2025-12-01	22.7740	22.7740	22.7740	22.7740	+3.518%	480	+24.089%
2025-11-26	22.0000	22.0000	22.0000	22.0000	-1.566%	182	+28.455%
2025-11-25	22.3500	22.3500	22.3500	22.3500	-1.767%	34,328	+26.443%
2025-11-21	21.7660	22.7520	21.7660	22.7520	+3.890%	850	+24.209%
2025-11-20	22.2580	22.2580	21.2600	21.9000	-2.502%	3,787	+29.041%
2025-11-19	21.3580	22.4620	21.3580	22.4620	+8.722%	3,164	+25.812%
2025-11-18	20.6500	21.2000	20.6500	20.6600	-8.786%	34,525	+36.786%
2025-11-17	21.8600	22.6500	21.8600	22.6500	+6.089%	14,480	+24.768%
2025-11-14	21.2320	21.3500	21.2320	21.3500	+1.722%	935	+32.365%
2025-11-13	21.0600	21.0600	20.9885	20.9885	+0.423%	806	+34.645%
2025-11-12	20.9000	20.9000	20.9000	20.9000	+0.510%	160	+35.215%
2025-11-10	21.0000	21.0000	19.8500	20.7940	-5.935%	3,102	+35.905%
2025-11-06	22.1260	22.1260	19.5740	22.1060	+6.612%	637	+27.839%
2025-11-05	21.2240	21.2240	20.7350	20.7350	+3.883%	2,171	+36.291%
2025-11-04	19.9600	19.9600	19.9600	19.9600	-5.982%	139	+41.583%
2025-11-03	19.7600	21.2300	19.7500	21.2300	+6.150%	813	+33.114%
2025-10-31	20.0000	20.0000	20.0000	20.0000	-9.869%	3,528	+41.300%
2025-10-28	20.5100	22.1900	20.5100	22.1900	-0.404%	1,212	+27.355%
2025-10-27	22.2800	22.2800	22.2800	22.2800	+1.319%	320	+26.840%
2025-10-24	21.9900	21.9900	21.9900	21.9900	-0.678%	1,001	+28.513%
2025-10-23	22.1400	22.1400	22.1400	22.1400	-1.905%	341	+27.642%
2025-10-21	22.5700	22.5700	22.5700	22.5700	+0.495%	278	+25.210%
2025-10-20	22.4589	22.4589	22.4589	22.4589	+2.668%	1,071	+25.830%
2025-10-17	21.8752	21.8752	21.8752	21.8752	-5.097%	182	+29.187%
2025-10-16	22.6000	23.0500	22.6000	23.0500	+7.010%	384	+22.603%
2025-10-15	21.5400	21.5400	21.5400	21.5400	+2.718%	50,370	+31.198%
2025-10-14	20.5400	20.9700	20.5400	20.9700	-5.006%	13,841	+34.764%
2025-10-10	22.0750	22.0750	22.0750	22.0750	-2.625%	2,419	+28.018%
2025-10-09	22.6700	22.6700	22.6700	22.6700	+2.002%	25,390	+24.658%
2025-10-03	22.2250	22.2250	22.2250	22.2250	-1.134%	6,145	+27.154%
2025-10-02	22.4800	22.4800	22.4800	22.4800	-3.270%	113,299	+25.712%
2025-09-29	23.2400	23.2400	23.2400	23.2400	-0.853%	342	+21.601%
2025-09-24	23.4400	23.4400	23.4400	23.4400	+1.692%	675	+20.563%
2025-09-23	23.0500	23.0500	23.0500	23.0500	-0.087%	1,333	+22.603%
2025-09-17	23.0700	23.0700	23.0700	23.0700	-5.760%	47,108	+22.497%
2025-09-15	24.4800	24.4800	24.4800	24.4800	+0.824%	192	+15.441%
2025-09-11	24.0000	24.2800	24.0000	24.2800	+1.167%	6,242	+16.392%
2025-09-10	24.0000	24.0000	24.0000	24.0000	0.000%	800	+17.750%
2025-09-08	24.0000	24.0000	24.0000	24.0000	-2.121%	795	+17.750%
2025-09-05	24.5200	24.5200	24.5200	24.5200	+2.167%	643	+15.253%
2025-09-04	24.1300	24.1300	24.0000	24.0000	-5.475%	278	+17.750%
2025-08-25	25.3900	25.3900	25.3900	25.3900	+0.079%	168	+11.304%
2025-08-22	25.3700	25.3700	25.3700	25.3700	+1.978%	220	+11.391%
2025-08-21	24.8780	24.8780	24.8780	24.8780	-1.003%	88,578	+13.594%
2025-08-19	25.1300	25.1300	25.1300	25.1300	+0.239%	234	+12.455%
2025-08-18	25.0700	25.0700	25.0700	25.0700	-0.358%	388	+12.724%
2025-08-15	25.1600	25.1600	25.1600	25.1600	+4.398%	175	+12.321%
2025-08-12	23.7800	24.1000	23.7800	24.1000	+8.804%	415	+17.261%
2025-08-11	22.1500	22.1500	22.1500	22.1500	+3.023%	175	+27.585%
2025-08-08	23.5000	23.5000	21.5000	21.5000	-7.487%	418	+31.442%
2025-08-07	23.2400	23.2400	23.2400	23.2400	+1.529%	997	+21.601%
2025-08-01	22.8900	22.8900	22.8900	22.8900	+5.484%	250	+23.460%
2025-07-25	22.3700	22.8500	21.7000	21.7000	+3.531%	589	+30.230%
2025-07-23	20.9600	20.9600	20.9600	20.9600	-4.510%	172	+34.828%
2025-07-21	21.7800	21.9500	21.7800	21.9500	+1.573%	2,899	+28.747%
2025-07-16	19.9900	21.6100	19.9900	21.6100	-0.598%	467	+30.773%
2025-07-15	21.7400	21.7400	21.7400	21.7400	+5.997%	344,916	+29.991%
2025-07-14	20.5100	20.5100	20.5100	20.5100	-7.446%	25,563	+37.786%
2025-07-08	22.1600	22.1600	22.1600	22.1600	+0.773%	240	+27.527%
2025-07-07	21.9900	21.9900	21.9900	21.9900	-4.391%	571	+28.513%
2025-07-02	23.0000	23.0000	23.0000	23.0000	-0.519%	1,470	+22.870%
2025-06-30	23.1200	23.1200	23.1200	23.1200	+1.093%	104	+22.232%
2025-06-27	22.1500	23.0000	22.1500	22.8700	+1.953%	1,982	+23.568%
2025-06-26	23.1200	23.1200	22.4320	22.4320	-0.919%	2,861	+25.981%
2025-06-25	22.6400	22.6400	22.6400	22.6400	+7.197%	305	+24.823%
2025-06-24	21.1200	21.1200	21.1200	21.1200	-5.334%	109	+33.807%
2025-06-23	22.0000	22.3100	22.0000	22.3100	-0.712%	2,611	+26.670%
2025-06-20	22.4700	22.4700	22.4700	22.4700	+3.596%	353	+25.768%
2025-06-18	23.0000	23.0000	21.6900	21.6900	-5.696%	2,781	+30.290%
2025-06-17	23.0000	23.0000	23.0000	23.0000	-0.648%	261	+22.870%
2025-06-12	24.0000	24.0000	22.4000	23.1500	-3.542%	16,617	+22.073%
2025-06-11	24.0000	24.0000	22.5000	24.0000	-3.459%	110,604	+17.750%
2025-06-10	25.0000	25.0000	24.6300	24.8600	+0.323%	317,294	+13.677%
2025-05-30	24.7800	24.7800	24.7800	24.7800	+5.223%	298	+14.044%
2025-05-28	23.5500	23.5500	23.5500	23.5500	-0.507%	60,567	+20.000%
2025-05-27	23.6700	23.6700	23.6700	23.6700	+8.082%	247	+19.392%
2025-05-23	23.4000	23.4000	21.9000	21.9000	-6.809%	667	+29.041%
2025-05-21	23.5000	23.5000	23.5000	23.5000	-0.584%	196	+20.255%
2025-05-20	23.6380	23.6380	23.6380	23.6380	-0.051%	118,198	+19.553%
2025-05-19	23.6500	23.6500	23.6500	23.6500	-0.672%	1,474	+19.493%
2025-05-12	23.8100	23.8100	23.8100	23.8100	+6.532%	588	+18.690%
2025-05-09	23.1700	23.1700	22.3500	22.3500	-3.247%	1,484	+26.443%
2025-05-08	23.1000	23.1000	23.1000	23.1000	+1.987%	486	+22.338%
2025-05-07	22.6500	22.6500	22.6500	22.6500	-3.453%	100	+24.768%
2025-05-01	23.4600	23.4600	23.4600	23.4600	+11.768%	101	+20.460%
2025-04-22	20.9900	20.9900	20.9900	20.9900	+0.431%	203	+34.636%
2025-04-17	20.9000	20.9000	20.9000	20.9000	+1.624%	1,293	+35.215%
2025-04-16	18.7520	20.5660	18.7520	20.5660	-3.173%	96,408	+37.411%
2025-04-15	21.2400	21.2400	21.2400	21.2400	+6.200%	358,460	+33.051%
2025-04-11	20.7600	20.7600	19.5500	20.0000	+1.781%	2,151	+41.300%
2025-04-09	19.2300	19.6500	17.9700	19.6500	+3.968%	4,600	+43.817%
2025-04-08	19.4600	19.4600	18.9000	18.9000	+0.053%	708	+49.524%
2025-04-07	17.0400	18.8900	17.0400	18.8900	+2.329%	1,433	+49.603%
2025-04-04	18.4600	18.4600	18.4600	18.4600	-10.127%	683	+53.088%
2025-04-03	20.5400	20.5400	20.5400	20.5400	+1.182%	309	+37.585%
2025-04-02	20.3000	20.3000	20.3000	20.3000	-9.050%	1,536	+39.212%
2025-03-31	22.3200	22.3200	22.3200	22.3200	-5.823%	207	+26.613%
2025-03-26	23.7000	23.7000	23.7000	23.7000	+0.594%	160	+19.241%
2025-03-25	23.5600	23.5600	23.5600	23.5600	-0.169%	215	+19.949%
2025-03-24	23.6000	23.6000	23.6000	23.6000	-0.380%	485	+19.746%
2025-03-19	23.6900	23.6900	23.6900	23.6900	+5.996%	657	+19.291%
2025-03-18	22.3500	22.3500	22.3500	22.3500	+1.315%	261	+26.443%
2025-03-17	22.0600	22.0600	22.0600	22.0600	+2.892%	477	+28.105%
2025-03-13	21.4400	21.4400	21.4400	21.4400	-4.328%	213	+31.810%
2025-03-07	21.8250	22.4100	21.8250	22.4100	+1.311%	3,061	+26.104%
2025-03-05	22.1200	22.1200	22.1200	22.1200	-1.689%	223	+27.758%
2025-03-04	22.5000	22.5000	22.5000	22.5000	+4.700%	25,168	+25.600%
2025-02-28	21.4900	21.4900	21.4900	21.4900	+1.752%	2,533	+31.503%
2025-02-26	21.1200	21.1200	21.1200	21.1200	+7.208%	305	+33.807%
2025-02-25	19.7000	19.7000	19.7000	19.7000	+0.459%	777	+43.452%
2025-02-21	19.6100	19.6100	19.6100	19.6100	+0.051%	694	+44.110%
2025-02-20	19.6000	19.6000	19.6000	19.6000	-5.451%	28,593	+44.184%
2025-02-18	20.7300	20.7300	20.7300	20.7300	-5.299%	298	+36.324%
2025-02-06	21.8900	21.8900	21.8900	21.8900	+3.499%	237	+29.100%
2025-01-31	21.1500	21.1500	21.1500	21.1500	+4.290%	1,498	+33.617%
2025-01-29	21.4200	21.4200	20.2800	20.2800	+0.845%	264	+39.349%
2025-01-28	20.8000	20.8000	20.1100	20.1100	+2.081%	821	+40.527%
2025-01-24	21.2200	21.2200	19.7000	19.7000	-4.831%	577	+43.452%
2025-01-23	20.7000	20.7000	20.7000	20.7000	-1.616%	236	+36.522%
2025-01-21	21.0400	21.0400	21.0400	21.0400	-0.332%	1,059	+34.316%
2025-01-17	20.4500	21.1100	20.4500	21.1100	+4.609%	559	+33.870%
2025-01-16	20.1800	20.1800	20.1800	20.1800	-2.934%	9,166	+40.040%
2025-01-15	19.7100	20.7900	19.7100	20.7900	+4.947%	4,262	+35.931%
2025-01-14	20.8900	20.8900	19.8100	19.8100	-5.667%	871	+42.655%
2025-01-13	21.0100	21.0100	21.0000	21.0000	+0.143%	523	+34.571%
2025-01-10	20.9700	20.9700	20.9700	20.9700	-1.734%	3,677	+34.764%
2025-01-06	21.3400	21.3400	21.3400	21.3400	-0.929%	5,291	+32.427%
2025-01-02	22.7900	22.7900	21.5400	21.5400	+1.796%	547	+31.198%
2024-12-31	21.1600	21.1600	21.1600	21.1600	-6.907%	260	+33.554%
2024-12-30	21.6950	22.7300	21.6950	22.7300	+8.290%	575	+24.329%
2024-12-27	21.5750	21.5750	20.9900	20.9900	-2.711%	1,385	+34.636%
2024-12-26	20.9900	21.5750	20.9900	21.5750	+2.787%	265	+30.985%
2024-12-24	20.9900	20.9900	20.9900	20.9900	-3.272%	305	+34.636%
2024-12-23	20.9800	21.7000	20.9800	21.7000	-4.615%	647	+30.230%
2024-12-20	20.9300	22.7500	20.9300	22.7500	+9.533%	2,092	+24.220%
2024-12-19	22.1800	22.1800	20.7700	20.7700	-1.236%	2,323	+36.062%
2024-12-18	21.0300	21.0300	21.0300	21.0300	-3.665%	1,087	+34.379%
2024-12-17	21.1800	22.7000	21.1800	21.8300	-1.489%	1,109	+29.455%
2024-12-16	22.1600	22.1600	22.1600	22.1600	+0.727%	218	+27.527%
2024-12-13	22.0000	22.0000	22.0000	22.0000	-5.539%	14,733	+28.455%
2024-12-12	22.0600	23.2900	22.0600	23.2900	+6.347%	318	+21.340%
2024-12-11	21.9000	21.9000	21.9000	21.9000	+1.248%	1,572	+29.041%
2024-12-10	21.6300	21.6300	21.5900	21.6300	-1.682%	1,135	+30.652%
2024-12-09	23.5000	23.5000	22.0000	22.0000	-0.227%	856	+28.455%
2024-12-06	22.0500	22.0500	22.0500	22.0500	-1.782%	1,180	+28.163%
2024-12-05	22.4500	22.4500	22.4500	22.4500	+1.814%	305	+25.880%
2024-12-04	22.0500	22.0500	22.0500	22.0500	-3.796%	208	+28.163%
2024-12-03	22.9200	22.9200	22.9200	22.9200	+0.262%	701	+23.298%
2024-11-29	22.8600	22.8600	22.8600	22.8600	+9.117%	265	+23.622%
2024-11-27	20.9500	20.9500	20.9500	20.9500	-11.566%	142	+34.893%
2024-11-25	23.6900	23.6900	23.6900	23.6900	-2.710%	406	+19.291%
2024-11-22	22.8750	24.3500	21.9900	24.3500	+9.340%	3,737	+16.057%
2024-11-21	22.2700	22.2700	22.2700	22.2700	+1.412%	5,940,821	+26.897%
2024-11-20	21.9600	21.9600	21.9600	21.9600	-1.789%	176	+28.689%
2024-11-14	22.3600	22.3600	22.3600	22.3600	-2.016%	242	+26.386%
2024-11-13	22.8200	22.8200	22.8200	22.8200	-1.511%	286	+23.839%
2024-11-12	23.1700	23.1700	23.1700	23.1700	+0.871%	263	+21.968%
2024-11-11	22.9700	22.9700	22.9700	22.9700	-0.863%	258	+23.030%
2024-11-08	23.1700	23.1700	23.1700	23.1700	-6.761%	161	+21.968%
2024-11-07	23.1700	24.8500	23.1700	24.8500	+9.859%	600	+13.722%
2024-11-06	22.6200	23.5800	22.6200	22.6200	+4.000%	503	+24.934%
2024-11-05	21.7500	21.7500	21.7500	21.7500	+1.046%	242	+29.931%
2024-11-04	21.6500	21.6500	21.5249	21.5249	+0.069%	5,897	+31.290%
2024-11-01	21.5100	21.5100	21.5100	21.5100	-1.556%	444	+31.381%
2024-10-29	22.7500	22.7500	21.8500	21.8500	-1.577%	535	+29.336%
2024-10-28	21.7500	22.2200	21.7500	22.2000	+2.540%	736	+27.297%
2024-10-25	21.6500	21.6500	21.6500	21.6500	-2.828%	29,524	+30.531%
2024-10-22	22.2800	22.2800	22.2800	22.2800	-1.547%	272	+26.840%
2024-10-21	22.6300	22.6300	22.6300	22.6300	-3.784%	668	+24.878%
2024-10-18	23.5200	23.5200	23.5200	23.5200	-4.390%	250,874	+20.153%
2024-10-17	23.5200	24.6000	23.5200	24.6000	+1.779%	829	+14.878%
2024-10-16	24.1700	24.1700	24.1700	24.1700	+6.195%	182	+16.922%
2024-10-14	22.7600	22.7600	22.7600	22.7600	+0.441%	1,004	+24.165%
2024-10-11	22.6600	22.6600	22.6600	22.6600	-4.710%	105	+24.713%
2024-10-10	22.8200	23.7800	22.8200	23.7800	-1.736%	308	+18.839%
2024-10-08	24.2000	24.2000	24.2000	24.2000	+7.460%	136	+16.777%
2024-10-02	22.5000	22.5200	22.5000	22.5200	-1.530%	3,697	+25.488%
2024-09-30	22.8700	22.8700	22.8700	22.8700	+6.690%	351	+23.568%
2024-09-27	21.4360	21.4360	21.4360	21.4360	-3.485%	278	+31.834%
2024-09-20	22.2100	22.2100	22.2100	22.2100	+0.362%	2,722	+27.240%
2024-09-16	22.1300	22.1300	22.1300	22.1300	+0.591%	163	+27.700%
2024-09-13	22.0000	22.0000	21.7600	22.0000	-0.227%	9,565	+28.455%
2024-09-12	23.2500	23.2500	22.0500	22.0500	+1.379%	2,546	+28.163%
2024-09-10	21.7500	22.9500	21.7500	21.7500	-5.566%	2,270	+29.931%
2024-09-05	23.0319	23.0319	23.0319	23.0319	+3.841%	261	+22.699%
2024-08-30	22.1800	22.1800	22.1800	22.1800	-0.761%	379	+27.412%
2024-08-29	22.3500	22.3500	22.3500	22.3500	+1.962%	156	+26.443%
2024-08-28	21.9200	21.9200	21.9200	21.9200	-0.318%	105	+28.923%
2024-08-19	21.9900	21.9900	21.9900	21.9900	+2.279%	107,676	+28.513%
2024-08-15	21.5000	21.5000	21.5000	21.5000	-9.853%	136	+31.442%
2024-08-13	23.8500	23.8500	23.8500	23.8500	+14.279%	817	+18.491%
2024-08-12	21.1500	21.1500	20.8700	20.8700	+4.142%	1,024	+35.410%
2024-08-09	20.0400	20.0400	20.0400	20.0400	-6.791%	178	+41.018%
2024-08-08	21.5000	21.5000	21.5000	21.5000	+7.608%	1,012	+31.442%
2024-08-05	19.9800	19.9800	19.9800	19.9800	-1.138%	121	+41.441%
2024-08-02	20.2100	20.2100	20.2100	20.2100	-11.862%	410	+39.832%
2024-07-30	22.9300	22.9300	22.9300	22.9300	+1.326%	128	+23.245%
2024-07-25	21.9700	22.6300	21.9700	22.6300	-1.049%	307	+24.878%
2024-07-22	22.8700	22.8700	22.8700	22.8700	-0.175%	576	+23.568%
2024-07-19	22.9100	22.9100	22.9100	22.9100	-0.865%	327	+23.352%
2024-07-18	23.1100	23.1100	23.1100	23.1100	-0.628%	2,798	+22.285%
2024-07-16	23.2560	23.2560	23.2560	23.2560	+1.043%	485	+21.517%
2024-07-15	23.8800	23.8800	23.0160	23.0160	-1.725%	593	+22.784%
2024-07-11	24.3800	24.3800	23.4200	23.4200	-2.482%	399	+20.666%
2024-07-10	24.0160	24.0160	24.0160	24.0160	+4.272%	1,531	+17.672%
2024-07-09	23.0320	23.0320	23.0320	23.0320	-1.048%	122	+22.699%
2024-07-02	24.1300	24.1300	23.2760	23.2760	+1.909%	14,035	+21.413%
2024-07-01	22.6360	22.8400	22.6360	22.8400	+10.019%	20,204	+23.730%
2024-06-25	20.7600	20.7600	20.7600	20.7600	+5.531%	137	+36.127%
2024-06-24	19.6720	19.6720	19.6720	19.6720	-2.998%	263	+43.656%
2024-06-21	19.5120	20.2800	19.5120	20.2800	+2.135%	50,215	+39.349%
2024-06-18	19.9300	19.9300	19.5650	19.8560	+0.131%	43,756	+42.325%
2024-06-14	19.8300	19.8300	19.8300	19.8300	-0.412%	2,534	+42.511%
2024-06-11	19.9120	19.9120	19.9120	19.9120	+0.191%	96,413	+41.924%
2024-06-06	19.8740	19.8740	19.8740	19.8740	-3.054%	465	+42.196%
2024-06-05	20.5000	20.5000	20.5000	20.5000	-1.707%	500	+37.854%
2024-06-04	20.8560	21.6240	20.8560	20.8560	-0.258%	113,471	+35.501%
2024-05-29	20.9100	20.9100	20.9100	20.9100	-3.569%	15,035	+35.151%
2024-05-28	21.6840	21.6840	21.6840	21.6840	+8.834%	586	+30.327%
2024-05-24	19.8600	19.9240	19.8600	19.9240	+1.147%	173,921	+41.839%
2024-05-22	19.6980	19.6980	19.6980	19.6980	+12.239%	351	+43.466%
2024-05-17	17.5500	17.5500	17.5500	17.5500	-3.529%	2,452	+61.026%
2024-05-16	18.1920	18.1920	18.1920	18.1920	+3.272%	432	+55.343%
2024-05-15	17.6156	17.6156	17.6156	17.6156	-3.158%	110,318	+60.426%
2024-05-06	18.1900	18.1900	18.1900	18.1900	+3.059%	162	+55.360%
2024-05-01	17.6500	17.6500	17.6500	17.6500	-0.898%	100	+60.113%
2024-04-30	17.8100	17.8100	17.8100	17.8100	+1.274%	159	+58.675%
2024-04-29	18.1800	18.1800	17.5860	17.5860	+0.641%	1,325	+60.696%
2024-04-25	17.4740	17.4740	17.4740	17.4740	+1.593%	2,505	+61.726%
2024-04-19	17.2000	17.2000	17.2000	17.2000	-0.087%	3,515	+64.302%
2024-04-16	17.2150	17.2150	17.2150	17.2150	-6.440%	1,406	+64.159%
2024-04-12	18.4000	18.4000	18.4000	18.4000	+2.080%	27,915	+53.587%
2024-04-11	17.6500	18.0250	17.6500	18.0250	-1.814%	28,830	+56.782%
2024-04-10	18.3580	18.3580	18.3580	18.3580	+2.267%	336	+53.938%
2024-04-09	17.9510	17.9510	17.9510	17.9510	-1.124%	7,823	+57.429%
2024-04-08	18.1550	18.1550	18.1550	18.1550	+2.282%	1,752	+55.660%
2024-04-02	17.7500	17.7500	17.7500	17.7500	-0.169%	1,196	+59.211%
2024-04-01	17.7800	17.7800	17.7800	17.7800	+1.465%	331	+58.943%
2024-03-26	17.6583	17.6583	17.5233	17.5233	+3.013%	1,017	+61.271%
2024-03-25	16.9467	17.0107	16.9467	17.0107	+0.982%	2,928	+66.131%
2024-03-20	16.8453	16.8453	16.8453	16.8453	-2.244%	330	+67.762%
2024-03-13	17.2320	17.2320	17.2320	17.2320	+2.105%	1,032	+63.997%
2024-03-12	16.8767	16.8767	16.8767	16.8767	-3.334%	1,230	+67.450%
2024-03-07	17.4587	17.4587	17.4587	17.4587	+1.701%	387	+61.868%
2024-03-04	17.1667	17.1667	17.1667	17.1667	+1.779%	1,929	+64.621%
2024-03-01	16.8667	16.8667	16.8667	16.8667	+0.258%	3,555	+67.549%
2024-02-29	16.8233	16.8233	16.8233	16.8233	+1.284%	2,229	+67.981%
2024-02-28	16.1593	16.6100	16.1593	16.6100	+3.176%	1,488	+70.138%
2024-02-26	16.0987	16.0987	16.0987	16.0987	+1.462%	585	+75.542%
2024-02-23	15.8667	15.8667	15.8667	15.8667	0.000%	2,376	+78.109%
2024-02-22	15.8667	15.8667	15.8667	15.8667	-2.311%	948	+78.109%
2024-02-16	16.2393	16.2420	16.2393	16.2420	-2.058%	2,037	+73.993%
2024-02-15	16.3967	16.5833	16.3967	16.5833	+11.964%	2,601	+70.412%
2024-02-14	14.8113	14.8113	14.8113	14.8113	+6.378%	3,027	+90.800%
2024-02-05	13.9233	13.9233	13.9233	13.9233	+0.119%	771	+102.969%
2024-01-29	13.9067	13.9067	13.9067	13.9067	+1.553%	954	+103.211%
2024-01-26	13.6940	13.6940	13.6940	13.6940	+0.445%	284,484	+106.368%
2024-01-24	13.6333	13.6333	13.6333	13.6333	+7.631%	8,892	+107.287%
2023-12-20	12.6667	12.6667	12.6667	12.6667	+4.828%	2,610	+123.105%
2023-11-17	12.1367	12.1367	12.0833	12.0833	-3.204%	600	+133.877%
2023-10-11	12.4833	12.4833	12.4833	12.4833	-4.611%	300	+126.382%
2023-09-19	13.0867	13.0867	13.0867	13.0867	+8.486%	10,500	+115.944%
2023-09-08	12.3500	12.3500	12.0630	12.0630	+3.255%	5,400	+134.270%
2023-08-23	11.6827	11.6827	11.6827	11.6827	-3.430%	540	+141.896%
2023-08-01	12.0977	12.0977	12.0977	12.0977	+0.036%	231,000	+133.598%
2023-06-16	12.0933	12.0933	12.0933	12.0933	+3.320%	2,100	+133.683%
2023-06-02	11.7047	11.7047	11.7047	11.7047	+3.919%	630	+141.441%
2023-05-24	11.2633	11.2633	11.2633	11.2633	-3.512%	3,900	+150.903%
2023-05-19	11.6733	11.6733	11.6733	11.6733	+3.224%	300	+142.091%
2023-05-16	11.3087	11.3087	11.3087	11.3087	+2.163%	3,900	+149.896%
2023-05-01	11.0747	11.0747	11.0693	11.0693	+0.887%	1,800	+155.301%
2023-04-28	10.9720	10.9720	10.9720	10.9720	+4.329%	3,000	+157.565%
2023-04-11	10.5167	10.5167	10.5167	10.5167	+2.435%	2,100	+168.715%
2023-04-03	10.2667	10.2667	10.2667	10.2667	-6.468%	390	+175.259%
2023-01-26	10.9767	10.9767	10.9767	10.9767	+6.881%	600	+157.454%
2023-01-09	10.2700	10.2700	10.2700	10.2700	+5.514%	1,125	+175.170%
2022-12-15	9.7333	9.7333	9.7333	9.7333	+2.456%	300	+190.343%
2022-12-02	9.5000	9.5000	9.5000	9.5000	+6.802%	300	+197.474%
2022-11-01	8.8950	8.8950	8.8950	8.8950	+3.914%	600	+217.707%
2022-10-28	8.5600	8.5600	8.5600	8.5600	-1.040%	1,875	+230.140%
2022-10-13	8.6500	8.6500	8.6500	8.6500	-10.702%	300	+226.705%
2022-09-01	9.6867	9.6867	9.6867	9.6867	-2.809%	900	+191.740%
2022-08-24	9.9667	9.9667	9.9667	9.9667	+0.183%	13,200	+183.544%
2022-06-27	9.9485	9.9485	9.9485	9.9485	+1.103%	600	+184.063%
2022-05-20	9.8400	9.8400	9.8400	9.8400	+0.647%	300	+187.195%
2022-05-19	9.6817	9.7767	9.6817	9.7767	+0.356%	15,300	+189.055%
2022-05-17	9.7420	9.7420	9.7420	9.7420	-3.767%	2,070	+190.084%
2022-05-12	9.9033	10.1233	9.9033	10.1233	+2.221%	15,000	+179.158%
2022-04-08	9.9033	9.9033	9.9033	9.9033	-1.623%	9,225	+185.359%
2022-04-06	10.0667	10.0667	10.0667	10.0667	-1.932%	1,800	+180.728%
2022-04-05	10.2650	10.2650	10.2650	10.2650	-4.954%	969	+175.304%
2022-03-02	10.8000	10.8000	10.8000	10.8000	-1.579%	17,100	+161.667%
2022-02-25	10.9733	10.9733	10.9733	10.9733	-6.663%	8,700	+157.534%
2022-02-01	11.7566	11.7566	11.7566	11.7566	-0.210%	15,000	+140.376%
2022-01-14	11.7813	11.7813	11.7813	11.7813	+5.253%	3,240	+139.872%
2022-01-12	11.1933	11.1933	11.1933	11.1933	+2.378%	513	+152.472%
2022-01-10	10.9333	10.9333	10.9333	10.9333	+1.078%	573	+158.476%
2022-01-06	10.8167	10.8167	10.8167	10.8167	0.000%	3,294	+161.263%

.dark-mode .bhflR1{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .bhflR1{ color: #333333; background-color: white; border: 2px solid #333333; }MSADFMS&AD INS GRP HLDGS ORDstock OTC

MSADF
MS&AD INS GRP HLDGS ORD
stock OTC