Datto Holding Corp. (MSP)
NYSE: MSP
· Real-Time Price · USD
35.18
0.19 (0.54%)
At close: Apr 24, 2025, 3:47 PM
MSP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 22, 2022 | 34.96 | 35.24 | 34.90 | 35.18 | 35.18 | 0.54% | 804,171 |
| Jun 21, 2022 | 34.81 | 35.16 | 34.81 | 34.99 | 34.99 | 0.60% | 1,343,986 |
| Jun 17, 2022 | 34.61 | 34.96 | 34.61 | 34.78 | 34.78 | 0.64% | 859,353 |
| Jun 16, 2022 | 34.65 | 34.70 | 34.44 | 34.56 | 34.56 | -0.75% | 816,610 |
| Jun 15, 2022 | 34.50 | 34.88 | 34.50 | 34.82 | 34.82 | 1.04% | 768,044 |
| Jun 14, 2022 | 34.43 | 34.60 | 34.29 | 34.46 | 34.46 | 0.15% | 831,197 |
| Jun 13, 2022 | 34.68 | 34.88 | 34.30 | 34.41 | 34.41 | -1.57% | 2,105,762 |
| Jun 10, 2022 | 35.01 | 35.07 | 34.86 | 34.96 | 34.96 | -0.20% | 910,221 |
| Jun 9, 2022 | 35.08 | 35.10 | 35.02 | 35.03 | 35.03 | -0.23% | 370,293 |
| Jun 8, 2022 | 35.05 | 35.15 | 35.03 | 35.11 | 35.11 | 0.03% | 460,519 |
| Jun 7, 2022 | 34.96 | 35.12 | 34.96 | 35.10 | 35.10 | 0.46% | 383,316 |
| Jun 6, 2022 | 35.11 | 35.13 | 34.94 | 34.94 | 34.94 | -0.54% | 875,516 |
| Jun 3, 2022 | 35.08 | 35.20 | 35.06 | 35.13 | 35.13 | 0.00% | 677,614 |
| Jun 2, 2022 | 35.05 | 35.16 | 35.05 | 35.13 | 35.13 | -0.03% | 941,086 |
| Jun 1, 2022 | 35.07 | 35.16 | 35.00 | 35.14 | 35.14 | 0.09% | 825,021 |
| May 31, 2022 | 34.98 | 35.15 | 34.98 | 35.11 | 35.11 | 0.06% | 1,471,757 |
| May 27, 2022 | 34.95 | 35.09 | 34.95 | 35.09 | 35.09 | 0.34% | 1,211,084 |
| May 26, 2022 | 34.74 | 35.00 | 34.70 | 34.97 | 34.97 | 2.67% | 2,747,160 |
| May 25, 2022 | 33.75 | 34.21 | 33.75 | 34.06 | 34.06 | 0.80% | 542,291 |
| May 24, 2022 | 33.80 | 33.93 | 33.74 | 33.79 | 33.79 | -0.12% | 533,817 |