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）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
msp · 日线历史（复权）· FMP · 截至 2022年6月22日
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
$208.64+0.00%
Mkt Cap $5.05T
Apple Inc.
AAPL
$301.54+0.00%
Mkt Cap $4.43T
Microsoft Corporation
MSFT
$411.74+0.00%
Mkt Cap $3.06T
Taiwan Semiconductor Manufacturing Company Limited
TSM
$426.80+0.00%
Mkt Cap $2.21T
Broadcom Inc.
AVGO
$396.60+0.00%
Mkt Cap $1.88T
Micron Technology, Inc.
MU
$949.28+0.00%
Mkt Cap $1.07T
Advanced Micro Devices, Inc.
AMD
$490.33+0.00%
Mkt Cap $799.5B
ASML Holding N.V.
ASML
$1,749.04+0.00%
Mkt Cap $674.1B
Oracle Corporation
ORCL
$211.79+0.00%
Mkt Cap $609.1B
Intel Corporation
INTC
$110.27+0.00%
Mkt Cap $554.2BWhat 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.
关于价格历史与 OHLCV 数据
Datto Holding Corp.（MSP）所属板块为 Technology，主要交易场所为 NYSE。本页行情快照中的最近价为 $35.18。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MSP 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MSP 历史股价FMP 日线复权 OHLCV