Datto Holding Corp.
MSPNYSETechnology
$35.18
+$0.00(+0.00%)
Market Cap$0
P/E Ratio—
52W High$35.24
52W Low$34.905
Datto Holding Corp. (MSP) Stock Price History
Key milestones, OHLCV table, annual returns, peers & What If.
msp · EOD price history · split-adj. · FMP · as of Jun 22, 2022
5-Year High5Y
$35.24
Jun 22, 2022
-0.2% from here
5-Year Low5Y
$20.76
Feb 24, 2022
+69.5% from low
IPO Priceadj.
$27.10
Oct 21, 2020
+29.8% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$26.88
Jun 9, 2021
+30.9% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · MSP
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 22, 2022 | $34.96 | $35.24 | $34.90 | $35.18 | $35.18 | 804K | +0.63% |
| Jun 21, 2022 | $34.81 | $35.17 | $34.81 | $34.99 | $34.99 | 1.3M | +0.52% |
| Jun 17, 2022 | $34.61 | $34.96 | $34.61 | $34.78 | $34.78 | 859K | +0.49% |
| Jun 16, 2022 | $34.65 | $34.70 | $34.45 | $34.56 | $34.56 | 817K | -0.26% |
| Jun 15, 2022 | $34.50 | $34.88 | $34.50 | $34.82 | $34.82 | 768K | +0.93% |
| Jun 14, 2022 | $34.43 | $34.60 | $34.29 | $34.46 | $34.46 | 831K | +0.09% |
| Jun 13, 2022 | $34.68 | $34.88 | $34.30 | $34.41 | $34.41 | 2.1M | -0.78% |
| Jun 10, 2022 | $35.01 | $35.07 | $34.86 | $34.96 | $34.96 | 910K | -0.14% |
| Jun 9, 2022 | $35.08 | $35.10 | $35.02 | $35.03 | $35.03 | 370K | -0.14% |
| Jun 8, 2022 | $35.05 | $35.15 | $35.03 | $35.11 | $35.11 | 461K | +0.17% |
| Jun 7, 2022 | $34.96 | $35.13 | $34.96 | $35.10 | $35.10 | 383K | +0.40% |
| Jun 6, 2022 | $35.11 | $35.13 | $34.94 | $34.94 | $34.94 | 876K | -0.48% |
| Jun 3, 2022 | $35.08 | $35.20 | $35.06 | $35.13 | $35.13 | 678K | +0.14% |
| Jun 2, 2022 | $35.05 | $35.16 | $35.05 | $35.13 | $35.13 | 941K | +0.23% |
| Jun 1, 2022 | $35.07 | $35.16 | $35.00 | $35.14 | $35.14 | 825K | +0.20% |
| May 31, 2022 | $34.98 | $35.15 | $34.98 | $35.11 | $35.11 | 1.5M | +0.37% |
| May 27, 2022 | $34.95 | $35.09 | $34.95 | $35.09 | $35.09 | 1.2M | +0.40% |
| May 26, 2022 | $34.74 | $35.00 | $34.70 | $34.97 | $34.97 | 2.7M | +0.66% |
| May 25, 2022 | $33.75 | $34.21 | $33.75 | $34.06 | $34.06 | 542K | +0.92% |
| May 24, 2022 | $33.80 | $33.93 | $33.74 | $33.79 | $33.79 | 534K | -0.03% |
Showing 1–20 of 261 records
Annual Stock Price Performance · MSP
Jan 1 → Dec 31 · 2 years2022+33.5%$26.35 → $35.18
+33.5%
2021-1.8%$26.84 → $26.35
-1.8%
Best Year2022 · +33.5%
Worst Year2021 · -1.8%
Positive Years1 / 2
Avg Annual Return+15.8%
2Y Total Return+31.1%
2Y CAGR~+14.5% / yr
Similar Companies in Technology
View sector
NVIDIA Corporation
NVDA
$209.19+0.00%
Mkt Cap $5.07T
Apple Inc.
AAPL
$298.45+0.00%
Mkt Cap $4.38T
Microsoft Corporation
MSFT
$407.98+0.00%
Mkt Cap $3.03T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$435.96+0.00%
Mkt Cap $2.26T
Broadcom Inc.
AVGO
$400.48+0.00%
Mkt Cap $1.90T
Micron Technology, Inc.
MU
$975.69+0.00%
Mkt Cap $1.10T
Advanced Micro Devices, Inc.
AMD
$497.45+0.00%
Mkt Cap $811.1B
ASML Holding N.V.
ASML
$1,778.22+0.00%
Mkt Cap $685.4B
Oracle Corporation
ORCL
$213.85+0.00%
Mkt Cap $615.1B
Intel Corporation
INTC
$112.66+0.00%
Mkt Cap $566.2BWhat If You Invested in MSP?
If you invested $1,000 in MSP at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,298
Total Return+29.8%
CAGR~+4.4% / yr
Profit+$298
Based on Oct 21, 2020 · $27.10Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
About Price History & OHLCV Data
Datto Holding Corp. (MSP) is classified under Technology and trades on NYSE. The quote snapshot on this page shows a last price of $35.18. Use the chart and OHLCV table below for open, high, low, close and volume over time.
Annual performance bars, similar companies in the same sector, and the What If calculator help you explore long-horizon returns without leaving this tab. Figures use split-adjusted end-of-day prices where noted; this content is informational, not investment advice.
Data: FMP EOD · split-adjusted where noted · not investment advice
Frequently Asked Questions
MSP price history · 5 questionsEnd-of-day prices are sourced from market data providers (Financial Modeling Prep). Corporate actions such as splits may be reflected in adjusted series; always verify critical values with your broker or official filings.
MSP historical stock pricesFMP EOD datasplit-adjusted OHLCV