Datto Holding Corp. - Price History
Stock symbol MSP is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for MSP (Datto Holding Corp.)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $35.18 | $35.18 |
| June 2023 | $35.18 | $35.18 |
| May 2023 | $35.18 | $35.18 |
| April 2023 | $35.18 | $35.18 |
| March 2023 | $35.18 | $35.18 |
| February 2023 | $35.18 | $35.18 |
| January 2023 | $35.18 | $35.18 |
| December 2022 | $35.18 | $35.18 |
| November 2022 | $35.18 | $35.18 |
| October 2022 | $35.18 | $35.18 |
| September 2022 | $35.18 | $35.18 |
| August 2022 | $35.18 | $35.18 |
| July 2022 | $35.18 | $35.18 |
| June 2022 | $35.18 | $35.18 |
| May 2022 | $35.11 | $35.11 |
| April 2022 | $34.70 | $34.70 |
| March 2022 | $26.72 | $26.72 |
| February 2022 | $23.46 | $23.46 |
| January 2022 | $24.91 | $24.91 |
| December 2021 | $26.35 | $26.35 |
| November 2021 | $23.46 | $23.46 |
| October 2021 | $23.90 | $23.90 |
| September 2021 | $23.90 | $23.90 |
| August 2021 | $25.50 | $25.50 |
| July 2021 | $26.09 | $26.09 |
| June 2021 | $27.84 | $27.84 |
| May 2021 | $26.94 | $26.94 |
| April 2021 | $25.55 | $25.55 |
| March 2021 | $22.91 | $22.91 |
| February 2021 | $23.28 | $23.28 |
| January 2021 | $23.86 | $23.86 |
| December 2020 | $27 | $27 |
| November 2020 | $27.89 | $27.89 |
| October 2020 | $28.50 | $28.50 |
| September 2020 | $11.63 | $11.63 |
| August 2020 | $11.63 | $11.63 |
| July 2020 | $11.63 | $11.63 |
| June 2020 | $11.63 | $11.63 |
| May 2020 | $11.63 | $11.63 |
| April 2020 | $11.63 | $11.63 |
| March 2020 | $11.63 | $11.63 |
| February 2020 | $11.63 | $11.63 |
| January 2020 | $11.63 | $11.63 |
| December 2019 | $11.63 | $11.63 |
| November 2019 | $11.63 | $11.63 |
| October 2019 | $11.63 | $11.63 |
| September 2019 | $11.63 | $11.63 |
| August 2019 | $11.63 | $11.63 |
| July 2019 | $11.63 | $11.63 |
| June 2019 | $11.63 | $11.63 |
| May 2019 | $11.48 | $11.48 |
| April 2019 | $11.48 | $11.48 |
| March 2019 | $11.48 | $11.48 |
| February 2019 | $11.48 | $11.48 |
| January 2019 | $11.48 | $11.48 |
| December 2018 | $11.48 | $11.48 |
| November 2018 | $11.48 | $11.48 |
| October 2018 | $11.48 | $11.48 |
| September 2018 | $11.89 | $11.89 |
| August 2018 | $11.77 | $12 |
| July 2018 | $11.65 | $11.88 |
| June 2018 | $11.55 | $11.78 |
| May 2018 | $11.29 | $11.75 |
| April 2018 | $11.36 | $11.83 |
| March 2018 | $10.77 | $11.21 |
| February 2018 | $11.13 | $11.59 |
| January 2018 | $11.17 | $11.63 |
| December 2017 | $11.24 | $11.71 |
| November 2017 | $11.13 | $11.70 |
| October 2017 | $11.11 | $11.68 |
| September 2017 | $11.42 | $12.01 |
| August 2017 | $10.42 | $11.65 |
| July 2017 | $10.62 | $11.87 |
| June 2017 | $10.77 | $12.04 |
| May 2017 | $10.66 | $12.17 |
| April 2017 | $10.57 | $12.07 |
| March 2017 | $10.68 | $12.20 |
| February 2017 | $10.43 | $12.17 |
| January 2017 | $10.23 | $11.93 |
| December 2016 | $10.19 | $11.89 |
| November 2016 | $9.98 | $11.90 |
| October 2016 | $9.77 | $11.65 |
| September 2016 | $9.85 | $11.75 |
| August 2016 | $9.68 | $11.81 |
| July 2016 | $9.71 | $11.84 |
| June 2016 | $9.43 | $11.50 |
| May 2016 | $9.27 | $11.57 |
| April 2016 | $8.96 | $11.18 |
| March 2016 | $9.02 | $11.26 |
| February 2016 | $8.47 | $10.82 |
| January 2016 | $8.21 | $10.49 |
| December 2015 | $8.43 | $10.77 |
| November 2015 | $8.75 | $11.45 |
| October 2015 | $8.44 | $11.04 |
| September 2015 | $8.16 | $10.67 |
| August 2015 | $8.25 | $11.05 |
| July 2015 | $8.64 | $11.57 |
| June 2015 | $8.73 | $11.70 |
| May 2015 | $8.90 | $12.18 |
| April 2015 | $8.80 | $12.05 |
| March 2015 | $8.79 | $12.04 |
| February 2015 | $9.63 | $12.32 |
| January 2015 | $8.49 | $11.87 |
| December 2014 | $8.49 | $11.87 |
| November 2014 | $8.75 | $12.51 |
| October 2014 | $8.73 | $12.48 |
| September 2014 | $8.67 | $12.39 |
| August 2014 | $8.90 | $12.99 |
| July 2014 | $8.66 | $12.64 |
| June 2014 | $8.77 | $12.80 |
| May 2014 | $8.62 | $12.83 |
| April 2014 | $8.47 | $12.62 |
| March 2014 | $8.18 | $12.18 |
| February 2014 | $8.14 | $12.38 |
| January 2014 | $7.77 | $11.82 |
| December 2013 | $7.86 | $11.96 |
| November 2013 | $7.77 | $12.08 |
| October 2013 | $7.65 | $11.90 |
| September 2013 | $7.48 | $11.63 |
| August 2013 | $7.33 | $11.65 |
| July 2013 | $7.45 | $11.84 |
| June 2013 | $7.29 | $11.59 |
| May 2013 | $7.37 | $11.98 |
| April 2013 | $7.26 | $11.79 |
| March 2013 | $7.20 | $11.70 |
| February 2013 | $7.06 | $11.73 |
| January 2013 | $7.13 | $11.85 |
| December 2012 | $6.68 | $11.09 |
| November 2012 | $6.60 | $11.22 |
| October 2012 | $6.59 | $11.21 |
| September 2012 | $7.04 | $11.97 |
| August 2012 | $6.53 | $11.35 |
| July 2012 | $6.43 | $11.18 |
| June 2012 | $6.34 | $11.02 |
| May 2012 | $6.19 | $11.03 |
| April 2012 | $6.55 | $11.67 |
| March 2012 | $6.63 | $11.81 |
| February 2012 | $6.48 | $11.79 |
| January 2012 | $6.33 | $11.52 |
| December 2011 | $5.84 | $10.64 |
| November 2011 | $5.83 | $10.88 |
| October 2011 | $5.92 | $11.04 |
| September 2011 | $5.54 | $10.34 |
| August 2011 | $6.01 | $11.48 |
| July 2011 | $6.32 | $12.08 |
| June 2011 | $6.49 | $12.40 |
| May 2011 | $6.48 | $12.65 |
| April 2011 | $6.51 | $12.70 |
| March 2011 | $6.49 | $12.66 |
| February 2011 | $6.50 | $12.95 |
| January 2011 | $6.46 | $12.88 |
| December 2010 | $6.43 | $12.82 |
| November 2010 | $6.35 | $12.90 |
| October 2010 | $6.26 | $12.72 |
| September 2010 | $6.07 | $12.33 |
| August 2010 | $5.58 | $11.58 |
| July 2010 | $5.63 | $11.69 |
| June 2010 | $5.37 | $11.15 |
| May 2010 | $5.47 | $11.62 |
| April 2010 | $5.98 | $12.71 |
| March 2010 | $5.98 | $12.70 |
| February 2010 | $6.18 | $12.27 |
| January 2010 | $5.58 | $12.11 |
| December 2009 | $5.64 | $12.23 |
| November 2009 | $5.42 | $12.03 |
| October 2009 | $5.13 | $11.38 |
| September 2009 | $5.33 | $11.83 |
| August 2009 | $4.98 | $11.33 |
| July 2009 | $4.93 | $11.21 |
| June 2009 | $4.42 | $10.06 |
| May 2009 | $4.26 | $9.96 |
| April 2009 | $4.02 | $9.40 |
| March 2009 | $3.46 | $8.08 |
| February 2009 | $3.45 | $7.68 |
| January 2009 | $3.48 | $8.46 |
| December 2008 | $3.60 | $8.75 |
| November 2008 | $3.25 | $8.20 |
| October 2008 | $3.93 | $9.91 |
| September 2008 | $4.78 | $12.04 |
| August 2008 | $5.44 | $14.12 |
| July 2008 | $5.26 | $13.65 |
| June 2008 | $5.35 | $13.88 |
| May 2008 | $5.88 | $15.65 |
| April 2008 | $5.76 | $15.35 |
| March 2008 | $5.42 | $14.44 |
| February 2008 | $5.67 | $15.57 |
| January 2008 | $5.84 | $16.05 |
| December 2007 | $5.65 | $15.53 |
| November 2007 | $5.73 | $16.20 |
| October 2007 | $6.16 | $17.40 |
| September 2007 | $6.27 | $17.72 |
| August 2007 | $6.39 | $18.50 |
| July 2007 | $6.39 | $18.50 |
| June 2007 | $6.93 | $20.06 |
| May 2007 | $6.87 | $20.35 |
| April 2007 | $6.94 | $20.54 |
| March 2007 | $6.84 | $20.25 |
| February 2007 | $6.64 | $20.09 |
| January 2007 | $6.83 | $20.66 |
| December 2006 | $6.81 | $20.60 |
| November 2006 | $6.59 | $20.09 |
| October 2006 | $6.53 | $20.06 |
| September 2006 | $6.46 | $19.99 |
| August 2006 | $6.37 | $19.85 |
| July 2006 | $6.15 | $19.32 |
| June 2006 | $5.96 | $18.88 |
| May 2006 | $5.79 | $18.49 |
| April 2006 | $6.15 | $19.78 |
| March 2006 | $6.25 | $20.27 |
| February 2006 | $6.25 | $20.28 |
| January 2006 | $6.12 | $20 |
| December 2005 | $6.16 | $20.28 |
| November 2005 | $6.04 | $20.03 |
| October 2005 | $6 | $20.04 |
| September 2005 | $5.95 | $20.04 |
| August 2005 | $5.99 | $20.30 |
| July 2005 | $5.89 | $20.13 |
| June 2005 | $5.81 | $19.99 |
| May 2005 | $5.73 | $19.73 |
| April 2005 | $5.81 | $20 |
MSP
Price: $35.18
52 week price:
Dividend Yield: 9.06%
Forward Dividend Yield: 3.40%
Payout Ratio Range:
Earnings Per Share: 0.62 USD
P/E Ratio: 147.82
Exchange: NYQ
Sector: Technology
Industry: Software - Infrastructure
Volume: 804171
Market Capitalization: 5.7 billion
Average Dividend Frequency: 2