Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Myt Netherlands Parent B.V. ADR (NY: MYTE )

5.370 -0.050 (-0.92%)
Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 3.300 3.400 3.120 3.190 32,390 -0.10(-3.04%)
Dec 28, 2023 3.210 3.450 3.185 3.290 47,883 +0.10(+3.13%)
Dec 27, 2023 3.150 3.260 3.110 3.190 29,495 -0.03(-0.93%)
Dec 26, 2023 3.270 3.270 3.145 3.220 27,290 -0.06(-1.83%)
Dec 22, 2023 3.090 3.380 3.067 3.280 51,636 +0.13(+4.13%)
Dec 21, 2023 3.150 3.260 2.900 3.150 59,235 +0.00(+0.00%)
Dec 20, 2023 3.260 3.409 3.030 3.150 47,525 -0.16(-4.83%)
Dec 19, 2023 3.190 3.700 3.105 3.310 94,508 +0.07(+2.16%)
Dec 18, 2023 3.480 3.550 3.170 3.240 38,775 -0.31(-8.73%)
Dec 15, 2023 3.740 3.740 3.400 3.550 22,397 -0.11(-3.01%)
Dec 14, 2023 3.530 3.680 3.530 3.660 60,974 +0.17(+4.87%)
Dec 13, 2023 3.380 3.490 3.300 3.490 42,834 +0.09(+2.65%)
Dec 12, 2023 3.470 3.470 3.310 3.400 17,940 -0.09(-2.58%)
Dec 11, 2023 3.500 3.610 3.420 3.490 34,470 -0.05(-1.41%)
Dec 08, 2023 3.480 3.560 3.318 3.540 85,757 +0.14(+4.12%)
Dec 07, 2023 3.080 3.500 3.045 3.400 65,377 +0.28(+8.97%)
Dec 06, 2023 3.170 3.170 2.910 3.120 117,669 +0.02(+0.65%)
Dec 05, 2023 3.032 3.220 3.032 3.100 55,520 -0.10(-3.13%)
Dec 04, 2023 3.270 3.339 3.140 3.200 39,355 -0.05(-1.54%)
Dec 01, 2023 3.080 3.270 3.010 3.250 53,764 +0.15(+4.84%)
Nov 30, 2023 2.750 3.270 2.600 3.100 921,120 +0.32(+11.51%)
Nov 29, 2023 2.700 2.970 2.500 2.780 330,901 -0.01(-0.36%)
Nov 28, 2023 2.750 3.020 2.700 2.790 81,765 -0.20(-6.69%)
Nov 27, 2023 3.110 3.280 2.860 2.990 67,395 -0.12(-3.86%)
Nov 24, 2023 3.000 3.290 2.904 3.110 33,969 +0.14(+4.71%)
Nov 22, 2023 3.230 3.230 2.800 2.970 62,787 -0.23(-7.19%)
Nov 21, 2023 2.900 3.290 2.610 3.200 161,522 +0.23(+7.74%)
Nov 20, 2023 2.510 3.000 2.505 2.970 179,123 +0.52(+21.22%)
Nov 17, 2023 2.230 2.610 2.230 2.450 105,300 +0.15(+6.52%)
Nov 16, 2023 2.280 2.395 2.250 2.300 438,843 +0.13(+5.99%)
Nov 15, 2023 2.300 2.590 2.170 2.170 881,291 +0.12(+5.85%)
Nov 14, 2023 3.230 3.340 2.050 2.050 480,335 -1.01(-33.01%)
Nov 13, 2023 3.200 3.248 2.950 3.060 13,423 -0.19(-5.85%)
Nov 10, 2023 3.380 3.415 3.250 3.250 9,150 -0.10(-2.99%)
Nov 09, 2023 3.360 3.690 3.350 3.350 33,986 -0.06(-1.76%)
Nov 08, 2023 3.610 3.660 3.410 3.410 7,514 -0.11(-3.12%)
Nov 07, 2023 3.620 3.850 3.510 3.520 28,876 -0.26(-6.88%)
Nov 06, 2023 3.300 3.900 3.291 3.780 71,117 +0.53(+16.31%)
Nov 03, 2023 3.200 3.460 3.010 3.250 31,225 +0.02(+0.62%)
Nov 02, 2023 3.000 3.360 2.930 3.230 16,934 +0.30(+10.24%)
Nov 01, 2023 2.960 2.980 2.895 2.930 10,059 +0.02(+0.69%)
Oct 31, 2023 2.850 2.950 2.780 2.910 14,858 +0.14(+5.05%)
Oct 30, 2023 2.830 2.900 2.700 2.770 37,994 -0.06(-2.12%)
Oct 27, 2023 2.990 3.030 2.780 2.830 27,279 -0.12(-4.07%)
Oct 26, 2023 2.840 3.030 2.830 2.950 21,572 +0.11(+3.87%)
Oct 25, 2023 2.860 3.050 2.810 2.840 18,780 +0.01(+0.35%)
Oct 24, 2023 2.840 3.030 2.810 2.830 20,024 -0.04(-1.39%)
Oct 23, 2023 2.890 3.019 2.800 2.870 32,865 -0.01(-0.35%)
Oct 20, 2023 2.750 2.950 2.750 2.880 16,258 +0.13(+4.73%)
Oct 19, 2023 3.060 3.111 2.750 2.750 42,135 -0.31(-10.13%)
Oct 18, 2023 3.150 3.220 2.950 3.060 9,736 -0.03(-0.97%)
Oct 17, 2023 3.100 3.200 3.000 3.090 14,634 -0.03(-0.96%)
Oct 16, 2023 2.920 3.210 2.920 3.120 20,258 +0.15(+5.05%)
Oct 13, 2023 3.280 3.280 2.920 2.970 35,578 -0.30(-9.17%)
Oct 12, 2023 3.320 3.410 3.190 3.270 50,277 +0.12(+3.81%)
Oct 11, 2023 3.180 3.230 3.000 3.150 40,924 -0.08(-2.48%)
Oct 10, 2023 3.100 3.340 3.100 3.230 23,401 +0.07(+2.22%)
Oct 09, 2023 3.250 3.250 3.110 3.160 20,627 -0.09(-2.77%)
Oct 06, 2023 3.240 3.400 3.120 3.250 33,896 -0.03(-0.91%)
Oct 05, 2023 3.340 3.340 3.120 3.280 27,382 -0.06(-1.80%)
Oct 04, 2023 3.440 3.570 3.260 3.340 25,027 -0.18(-5.11%)
Oct 03, 2023 3.380 3.600 3.280 3.520 86,923 +0.17(+5.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.