Datto Holding Corp (MSP) Historical Stock Data
35.18 ↑0.00 (0.00%)
As of June 22, 2022, 3:59pm EST.
Historical Data
In the past 30 trading days, MSP is up 0.15% a day on average. There have been 20 days where Datto Holding Corp closed green and 10 days where MSP closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2022-06-22 | 34.96 | 35.18 | ↑$0.22 (0.63%) | 34.90 | 35.24 | 804.17K |
| 2022-06-21 | 34.81 | 34.99 | ↑$0.18 (0.52%) | 34.81 | 35.17 | 1.34M |
| 2022-06-17 | 34.61 | 34.78 | ↑$0.17 (0.49%) | 34.61 | 34.96 | 859.35K |
| 2022-06-16 | 34.65 | 34.56 | ↓$0.09 (-0.26%) | 34.45 | 34.70 | 816.61K |
| 2022-06-15 | 34.50 | 34.82 | ↑$0.32 (0.93%) | 34.50 | 34.88 | 768.04K |
| 2022-06-14 | 34.43 | 34.46 | ↑$0.03 (0.09%) | 34.29 | 34.60 | 831.20K |
| 2022-06-13 | 34.68 | 34.41 | ↓$0.27 (-0.78%) | 34.30 | 34.88 | 2.11M |
| 2022-06-10 | 35.01 | 34.96 | ↓$0.05 (-0.14%) | 34.86 | 35.07 | 0.91M |
| 2022-06-09 | 35.08 | 35.03 | ↓$0.05 (-0.14%) | 35.02 | 35.10 | 370.29K |
| 2022-06-08 | 35.05 | 35.11 | ↑$0.06 (0.17%) | 35.03 | 35.15 | 460.52K |
| 2022-06-07 | 34.96 | 35.10 | ↑$0.14 (0.40%) | 34.96 | 35.13 | 383.32K |
| 2022-06-06 | 35.11 | 34.94 | ↓$0.17 (-0.48%) | 34.94 | 35.13 | 875.46K |
| 2022-06-03 | 35.08 | 35.13 | ↑$0.05 (0.14%) | 35.06 | 35.20 | 677.61K |
| 2022-06-02 | 35.05 | 35.13 | ↑$0.08 (0.23%) | 35.05 | 35.16 | 0.94M |
| 2022-06-01 | 35.07 | 35.14 | ↑$0.07 (0.20%) | 35.00 | 35.16 | 825.02K |
| 2022-05-31 | 34.98 | 35.11 | ↑$0.13 (0.37%) | 34.98 | 35.15 | 1.47M |
| 2022-05-27 | 34.95 | 35.09 | ↑$0.14 (0.40%) | 34.95 | 35.09 | 1.21M |
| 2022-05-26 | 34.74 | 34.97 | ↑$0.23 (0.66%) | 34.70 | 35.00 | 2.75M |
| 2022-05-25 | 33.75 | 34.06 | ↑$0.31 (0.92%) | 33.75 | 34.21 | 542.29K |
| 2022-05-24 | 33.80 | 33.79 | ↓$0.01 (-0.03%) | 33.74 | 33.93 | 530.66K |
| 2022-05-23 | 33.72 | 33.83 | ↑$0.11 (0.33%) | 33.65 | 33.89 | 470.73K |
| 2022-05-20 | 33.75 | 33.79 | ↑$0.04 (0.12%) | 33.60 | 33.81 | 493.62K |
| 2022-05-19 | 33.87 | 33.72 | ↓$0.15 (-0.44%) | 33.65 | 33.88 | 1.31M |
| 2022-05-18 | 33.80 | 33.95 | ↑$0.15 (0.44%) | 33.68 | 34.12 | 0.95M |
| 2022-05-17 | 33.60 | 33.83 | ↑$0.23 (0.68%) | 33.47 | 33.90 | 728.47K |
| 2022-05-16 | 33.59 | 33.41 | ↓$0.18 (-0.54%) | 33.25 | 33.60 | 1.11M |
| 2022-05-13 | 33.88 | 33.60 | ↓$0.28 (-0.83%) | 33.42 | 33.96 | 656.40K |
| 2022-05-12 | 33.90 | 33.80 | ↓$0.10 (-0.29%) | 33.60 | 33.96 | 805.82K |
| 2022-05-11 | 33.82 | 33.94 | ↑$0.12 (0.35%) | 33.82 | 34.12 | 563.60K |
| 2022-05-10 | 33.89 | 34.01 | ↑$0.12 (0.35%) | 33.75 | 34.22 | 781.41K |
Create an account or log in to view more rows.
$MSP Exciting times ahead people.
$MSP whelp. you win this round. goodluck
$MSP Bearish..
$MSP had to buy calls
$MSP Move up
let's buy
$MSP the price is wrong
$MSP warming up
$MSP bought more
$MSP wow
$MSP We will not sell!