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 (%)
Jul 31, 2023 4.030 4.420 4.030 4.200 35,126 +0.21(+5.26%)
Jul 28, 2023 3.840 4.230 3.790 3.990 48,158 +0.19(+5.00%)
Jul 27, 2023 3.760 3.990 3.730 3.800 66,869 +0.02(+0.53%)
Jul 26, 2023 3.810 3.870 3.680 3.780 22,963 +0.00(+0.00%)
Jul 25, 2023 3.860 3.860 3.740 3.780 29,021 -0.08(-2.07%)
Jul 24, 2023 3.900 3.900 3.662 3.860 42,681 +0.04(+1.05%)
Jul 21, 2023 3.930 3.944 3.720 3.820 37,484 -0.06(-1.55%)
Jul 20, 2023 3.950 3.970 3.670 3.880 43,089 -0.11(-2.76%)
Jul 19, 2023 4.050 4.210 3.960 3.990 17,056 -0.06(-1.48%)
Jul 18, 2023 4.010 4.100 3.930 4.050 34,622 +0.10(+2.53%)
Jul 17, 2023 4.080 4.090 3.900 3.950 35,651 -0.04(-1.00%)
Jul 14, 2023 4.260 4.260 3.960 3.990 32,842 -0.28(-6.56%)
Jul 13, 2023 4.270 4.300 4.200 4.270 32,636 +0.07(+1.67%)
Jul 12, 2023 4.410 4.458 4.130 4.200 58,786 -0.10(-2.33%)
Jul 11, 2023 4.060 4.500 4.060 4.300 126,694 +0.25(+6.17%)
Jul 10, 2023 4.030 4.080 3.949 4.050 18,246 +0.01(+0.25%)
Jul 07, 2023 3.850 4.080 3.730 4.040 61,408 +0.25(+6.60%)
Jul 06, 2023 4.000 4.070 3.750 3.790 48,134 -0.26(-6.42%)
Jul 05, 2023 4.010 4.080 3.920 4.050 144,652 +0.09(+2.27%)
Jul 03, 2023 4.050 4.180 3.950 3.960 142,551 -0.04(-1.00%)
Jun 30, 2023 3.760 4.098 3.680 4.000 457,590 +0.32(+8.70%)
Jun 29, 2023 3.540 3.740 3.520 3.680 321,048 +0.10(+2.79%)
Jun 28, 2023 3.620 3.820 3.520 3.580 112,551 -0.04(-1.10%)
Jun 27, 2023 3.620 3.740 3.465 3.620 593,506 -0.02(-0.55%)
Jun 26, 2023 3.680 3.770 3.555 3.640 66,078 +0.03(+0.83%)
Jun 23, 2023 3.690 3.790 3.596 3.610 71,881 -0.14(-3.73%)
Jun 22, 2023 3.650 3.780 3.610 3.750 487,433 +0.03(+0.81%)
Jun 21, 2023 3.720 3.760 3.680 3.720 109,423 -0.02(-0.53%)
Jun 20, 2023 3.800 3.940 3.740 3.740 346,223 -0.11(-2.86%)
Jun 16, 2023 4.100 4.210 3.850 3.850 127,263 -0.21(-5.17%)
Jun 15, 2023 3.850 4.090 3.850 4.060 174,666 +0.21(+5.45%)
Jun 14, 2023 3.980 4.055 3.830 3.850 80,365 -0.22(-5.41%)
Jun 13, 2023 4.085 4.178 3.975 4.070 112,731 +0.00(+0.00%)
Jun 12, 2023 4.090 4.150 4.040 4.070 53,226 -0.01(-0.25%)
Jun 09, 2023 4.090 4.220 4.030 4.080 61,739 -0.02(-0.49%)
Jun 08, 2023 3.960 4.175 3.910 4.100 188,662 +0.13(+3.27%)
Jun 07, 2023 3.910 4.000 3.850 3.970 461,214 +0.07(+1.79%)
Jun 06, 2023 3.840 3.965 3.825 3.900 64,381 +0.05(+1.30%)
Jun 05, 2023 3.950 4.002 3.780 3.850 80,105 -0.12(-3.02%)
Jun 02, 2023 4.160 4.160 3.960 3.970 56,219 -0.11(-2.70%)
Jun 01, 2023 4.140 4.140 3.946 4.080 29,907 -0.07(-1.69%)
May 31, 2023 4.140 4.350 4.030 4.150 51,781 -0.04(-0.95%)
May 30, 2023 3.970 4.240 3.940 4.190 79,348 +0.25(+6.35%)
May 26, 2023 3.860 4.090 3.860 3.940 37,866 +0.00(+0.00%)
May 25, 2023 4.110 4.110 3.900 3.940 28,348 -0.18(-4.37%)
May 24, 2023 4.200 4.225 4.043 4.120 59,158 -0.10(-2.37%)
May 23, 2023 4.200 4.280 4.030 4.220 76,181 +0.11(+2.68%)
May 22, 2023 4.120 4.300 4.090 4.110 50,129 -0.04(-0.96%)
May 19, 2023 3.850 4.330 3.820 4.150 106,073 +0.35(+9.21%)
May 18, 2023 3.780 3.920 3.780 3.800 41,127 -0.02(-0.52%)
May 17, 2023 3.870 3.980 3.750 3.820 72,105 +0.00(+0.00%)
May 16, 2023 3.990 4.080 3.820 3.820 91,395 -0.17(-4.26%)
May 15, 2023 4.170 4.205 3.910 3.990 72,366 -0.16(-3.86%)
May 12, 2023 4.190 4.410 4.000 4.150 200,915 -0.14(-3.26%)
May 11, 2023 4.360 4.390 4.190 4.290 60,298 -0.04(-0.92%)
May 10, 2023 4.200 4.200 4.100 4.330 313,741 -0.14(-3.13%)
May 09, 2023 4.350 4.550 4.330 4.470 50,079 +0.01(+0.22%)
May 08, 2023 4.630 4.670 4.450 4.460 46,825 -0.04(-0.89%)
May 05, 2023 4.500 4.760 4.500 4.500 61,466 +0.01(+0.22%)
May 04, 2023 4.730 4.810 4.380 4.490 123,113 -0.30(-6.26%)
May 03, 2023 4.900 5.020 4.738 4.790 43,123 -0.06(-1.24%)
May 02, 2023 4.840 4.900 4.690 4.850 44,236 -0.02(-0.41%)
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.