名前 | Datto Holding Corp. Common Stock |
ティッカー | MSP |
国 | United States |
上場年 | 2020.0 |
セクター | Technology |
Date | High | Low | Open | Close | Volume | Adj Close |
---|---|---|---|---|---|---|
2021-02-16 | 24.58 | 23.66 | 24.43 | 24.27 | 545300.0 | 24.27 |
2021-02-12 | 24.44 | 23.63 | 24.25 | 24.2 | 505400.0 | 24.2 |
2021-02-11 | 25.22 | 24.12 | 25.04 | 24.25 | 552700.0 | 24.25 |
2021-02-10 | 25.5 | 24.42 | 25.44 | 24.98 | 305200.0 | 24.98 |
2021-02-09 | 25.35 | 24.53 | 24.8 | 25.34 | 396600.0 | 25.34 |
2021-02-08 | 25.78 | 24.51 | 25.7 | 24.79 | 524900.0 | 24.79 |
2021-02-05 | 26.0 | 25.09 | 25.88 | 25.23 | 174800.0 | 25.23 |
2021-02-04 | 25.78 | 25.0 | 25.0 | 25.72 | 271500.0 | 25.72 |
2021-02-03 | 25.34 | 23.92 | 25.05 | 24.89 | 868100.0 | 24.89 |
2021-02-02 | 25.22 | 24.27 | 24.27 | 24.98 | 720700.0 | 24.98 |
2021-02-01 | 24.58 | 23.11 | 24.57 | 24.03 | 611200.0 | 24.03 |
2021-01-29 | 25.38 | 23.53 | 25.0 | 23.86 | 540100.0 | 23.86 |
2021-01-28 | 24.88 | 24.16 | 24.2 | 24.76 | 800500.0 | 24.76 |
2021-01-27 | 24.95 | 24.0 | 24.8 | 24.04 | 435600.0 | 24.04 |
2021-01-26 | 25.69 | 25.04 | 25.53 | 25.07 | 326900.0 | 25.07 |
2021-01-25 | 26.63 | 25.01 | 26.16 | 25.4 | 438400.0 | 25.4 |
2021-01-22 | 26.9 | 25.82 | 26.68 | 26.02 | 250300.0 | 26.02 |
2021-01-21 | 27.25 | 26.2 | 27.0 | 26.45 | 348200.0 | 26.45 |
2021-01-20 | 27.38 | 26.35 | 26.93 | 26.72 | 502100.0 | 26.72 |
2021-01-19 | 26.71 | 25.8 | 26.34 | 26.15 | 320000.0 | 26.15 |
2021-01-15 | 26.56 | 26.01 | 26.34 | 26.34 | 194600.0 | 26.34 |
2021-01-14 | 27.0 | 26.16 | 26.43 | 26.41 | 394500.0 | 26.41 |
2021-01-13 | 26.89 | 26.01 | 26.03 | 26.59 | 520600.0 | 26.59 |
2021-01-12 | 26.56 | 25.82 | 26.12 | 26.34 | 280600.0 | 26.34 |
2021-01-11 | 26.54 | 25.4 | 26.35 | 26.25 | 600100.0 | 26.25 |
2021-01-08 | 26.66 | 25.0 | 25.08 | 26.51 | 649000.0 | 26.51 |
2021-01-07 | 25.19 | 24.21 | 24.59 | 25.1 | 539500.0 | 25.1 |
2021-01-06 | 25.16 | 24.06 | 25.16 | 24.1 | 494500.0 | 24.1 |
2021-01-05 | 25.73 | 24.94 | 25.14 | 25.2 | 294200.0 | 25.2 |
2021-01-04 | 27.02 | 25.06 | 27.0 | 25.06 | 782600.0 | 25.06 |
2020-12-31 | 27.0 | 26.22 | 26.49 | 27.0 | 252800.0 | 27.0 |
2020-12-30 | 27.54 | 26.6 | 27.03 | 26.64 | 511700.0 | 26.64 |
2020-12-29 | 27.9 | 26.87 | 27.78 | 27.23 | 330300.0 | 27.23 |
2020-12-28 | 27.89 | 26.89 | 27.7 | 27.75 | 396500.0 | 27.75 |
2020-12-24 | 27.81 | 27.12 | 27.6 | 27.62 | 157100.0 | 27.62 |
2020-12-23 | 30.37 | 27.35 | 30.2 | 27.59 | 819900.0 | 27.59 |
2020-12-22 | 30.42 | 28.25 | 28.28 | 30.24 | 540600.0 | 30.24 |
2020-12-21 | 28.36 | 27.25 | 28.0 | 28.21 | 490800.0 | 28.21 |
2020-12-18 | 28.65 | 26.92 | 27.18 | 28.08 | 3070600.0 | 28.08 |
2020-12-17 | 28.6 | 26.85 | 27.5 | 26.88 | 667800.0 | 26.88 |
2020-12-16 | 27.25 | 26.22 | 26.44 | 26.9 | 362100.0 | 26.9 |
2020-12-15 | 27.52 | 26.28 | 27.13 | 26.37 | 723800.0 | 26.37 |
2020-12-14 | 27.6 | 26.85 | 26.87 | 27.04 | 529500.0 | 27.04 |
2020-12-11 | 26.33 | 25.29 | 25.47 | 26.09 | 643900.0 | 26.09 |
2020-12-10 | 25.63 | 24.51 | 25.32 | 25.44 | 645400.0 | 25.44 |
2020-12-09 | 26.49 | 25.64 | 26.02 | 25.64 | 479300.0 | 25.64 |
2020-12-08 | 27.23 | 25.87 | 26.5 | 26.12 | 474800.0 | 26.12 |
2020-12-07 | 27.68 | 26.09 | 27.43 | 26.62 | 447300.0 | 26.62 |
2020-12-04 | 28.4 | 27.1 | 28.34 | 27.48 | 357700.0 | 27.48 |
2020-12-03 | 28.66 | 27.87 | 28.56 | 28.26 | 187800.0 | 28.26 |
2020-12-02 | 28.79 | 27.71 | 28.06 | 28.58 | 284600.0 | 28.58 |
2020-12-01 | 28.63 | 27.8 | 27.8 | 28.39 | 299800.0 | 28.39 |
2020-11-30 | 28.55 | 27.81 | 27.9 | 27.89 | 259900.0 | 27.89 |
2020-11-27 | 28.42 | 27.71 | 27.97 | 27.86 | 225000.0 | 27.86 |
2020-11-25 | 27.83 | 25.95 | 26.66 | 27.7 | 996700.0 | 27.7 |
2020-11-24 | 28.99 | 25.64 | 27.79 | 25.97 | 1633400.0 | 25.97 |
2020-11-23 | 28.75 | 26.29 | 28.27 | 27.0 | 708200.0 | 27.0 |
2020-11-20 | 29.63 | 28.11 | 29.48 | 28.27 | 248700.0 | 28.27 |
2020-11-19 | 30.55 | 28.8 | 29.74 | 29.63 | 280300.0 | 29.63 |
2020-11-18 | 30.53 | 29.65 | 29.88 | 29.86 | 295500.0 | 29.86 |
2020-11-17 | 31.35 | 29.37 | 30.83 | 29.73 | 323000.0 | 29.73 |
2020-11-16 | 32.98 | 30.53 | 32.76 | 30.71 | 468500.0 | 30.71 |
2020-11-13 | 33.46 | 31.0 | 31.0 | 32.72 | 678300.0 | 32.72 |
2020-11-12 | 31.75 | 30.51 | 30.95 | 30.86 | 283200.0 | 30.86 |
2020-11-11 | 31.55 | 30.28 | 30.28 | 30.95 | 369400.0 | 30.95 |
2020-11-10 | 31.65 | 29.37 | 31.48 | 30.1 | 278900.0 | 30.1 |
2020-11-09 | 32.0 | 31.02 | 31.18 | 31.23 | 274600.0 | 31.23 |
2020-11-06 | 31.99 | 30.6 | 30.83 | 31.02 | 295300.0 | 31.02 |
2020-11-05 | 31.38 | 30.17 | 30.25 | 30.82 | 382800.0 | 30.82 |
2020-11-04 | 30.01 | 28.9 | 28.9 | 29.87 | 561700.0 | 29.87 |
2020-11-03 | 29.02 | 28.15 | 28.3 | 28.73 | 152400.0 | 28.73 |
2020-11-02 | 28.73 | 27.34 | 28.5 | 28.11 | 466700.0 | 28.11 |
2020-10-30 | 29.5 | 28.34 | 29.17 | 28.5 | 1160800.0 | 28.5 |
2020-10-29 | 29.78 | 28.98 | 29.19 | 29.15 | 1116100.0 | 29.15 |
2020-10-28 | 29.26 | 28.16 | 28.5 | 29.06 | 741200.0 | 29.06 |
2020-10-27 | 29.64 | 27.81 | 27.81 | 29.0 | 2877000.0 | 29.0 |
2020-10-26 | 29.56 | 27.75 | 28.42 | 27.9 | 1479900.0 | 27.9 |
2020-10-23 | 29.1 | 28.0 | 28.01 | 29.0 | 1578200.0 | 29.0 |
2020-10-22 | 28.5 | 26.0 | 27.16 | 28.02 | 4172200.0 | 28.02 |
2020-10-21 | 32.36 | 27.02 | 32.0 | 27.1 | 15215800.0 | 27.1 |