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 )

4.900 +0.060 (+1.24%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
Oct 02, 2023 3.350 3.510 3.310 3.350 13,584 -0.05(-1.47%)
Sep 29, 2023 3.390 3.595 3.299 3.400 84,194 +0.04(+1.19%)
Sep 28, 2023 3.410 3.459 3.220 3.360 28,600 -0.06(-1.75%)
Sep 27, 2023 3.640 3.650 3.340 3.420 46,896 -0.21(-5.79%)
Sep 26, 2023 3.620 3.795 3.600 3.630 32,406 -0.09(-2.42%)
Sep 25, 2023 3.830 3.800 3.680 3.720 42,694 -0.14(-3.63%)
Sep 22, 2023 3.540 4.020 3.450 3.860 179,415 +0.34(+9.66%)
Sep 21, 2023 3.700 3.790 3.460 3.520 85,087 -0.23(-6.13%)
Sep 20, 2023 3.900 4.070 3.750 3.750 99,282 -0.23(-5.78%)
Sep 19, 2023 3.940 4.550 3.860 3.980 275,916 +0.03(+0.76%)
Sep 18, 2023 3.870 4.300 3.804 3.950 187,329 -0.01(-0.25%)
Sep 15, 2023 4.300 4.430 3.930 3.960 125,666 -0.18(-4.35%)
Sep 14, 2023 4.090 4.880 4.011 4.140 1,393,571 +0.39(+10.40%)
Sep 13, 2023 3.770 3.970 3.540 3.750 69,979 -0.01(-0.27%)
Sep 12, 2023 3.400 3.760 3.400 3.760 53,964 +0.36(+10.59%)
Sep 11, 2023 3.440 3.530 3.345 3.400 41,830 -0.03(-0.87%)
Sep 08, 2023 3.520 3.660 3.415 3.430 33,207 -0.15(-4.19%)
Sep 07, 2023 3.380 3.770 3.190 3.580 84,946 +0.14(+4.07%)
Sep 06, 2023 3.630 3.630 3.400 3.440 32,152 -0.19(-5.23%)
Sep 05, 2023 3.800 3.880 3.520 3.630 58,126 -0.10(-2.68%)
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.