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 )

5.000 +0.100 (+2.04%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 29, 2024 3.370 3.524 3.280 3.450 120,813 +0.04(+1.17%)
Feb 28, 2024 3.130 3.450 3.110 3.410 272,077 +0.36(+11.80%)
Feb 27, 2024 2.780 3.060 2.780 3.050 144,268 +0.22(+7.77%)
Feb 26, 2024 2.750 2.930 2.630 2.830 91,858 +0.00(+0.00%)
Feb 23, 2024 2.780 2.910 2.620 2.830 81,571 -0.01(-0.35%)
Feb 22, 2024 2.910 2.970 2.800 2.840 30,699 -0.11(-3.73%)
Feb 21, 2024 2.930 3.000 2.869 2.950 30,484 +0.02(+0.68%)
Feb 20, 2024 2.940 3.050 2.900 2.930 84,750 -0.07(-2.33%)
Feb 16, 2024 3.050 3.100 2.883 3.000 79,406 -0.10(-3.23%)
Feb 15, 2024 2.580 3.250 2.580 3.100 271,229 +0.52(+20.16%)
Feb 14, 2024 2.770 2.788 2.580 2.580 45,768 -0.10(-3.73%)
Feb 13, 2024 2.740 2.780 2.630 2.680 26,027 -0.05(-1.83%)
Feb 12, 2024 2.750 2.890 2.680 2.730 15,380 -0.09(-3.19%)
Feb 09, 2024 2.730 2.910 2.640 2.820 20,404 +0.07(+2.55%)
Feb 08, 2024 2.610 2.920 2.600 2.750 114,850 +0.09(+3.38%)
Feb 07, 2024 2.530 2.790 2.520 2.660 77,314 +0.14(+5.56%)
Feb 06, 2024 2.500 2.640 2.500 2.520 46,459 -0.02(-0.79%)
Feb 05, 2024 2.540 2.690 2.520 2.540 55,013 -0.01(-0.39%)
Feb 02, 2024 2.500 2.630 2.500 2.550 34,157 -0.01(-0.39%)
Feb 01, 2024 2.760 2.805 2.410 2.560 97,489 -0.19(-6.91%)
Jan 31, 2024 2.942 2.942 2.610 2.750 44,333 -0.16(-5.50%)
Jan 30, 2024 2.970 3.010 2.750 2.910 84,433 -0.06(-2.02%)
Jan 29, 2024 3.000 3.089 2.910 2.970 92,894 -0.02(-0.67%)
Jan 26, 2024 2.970 3.100 2.950 2.990 70,708 +0.07(+2.40%)
Jan 25, 2024 2.910 2.970 2.890 2.920 15,673 +0.00(+0.00%)
Jan 24, 2024 2.980 3.065 2.900 2.920 12,411 -0.04(-1.35%)
Jan 23, 2024 2.940 3.075 2.940 2.960 11,826 +0.00(+0.00%)
Jan 22, 2024 2.920 3.060 2.915 2.960 61,588 -0.03(-1.00%)
Jan 19, 2024 2.950 3.070 2.900 2.990 22,097 +0.03(+1.01%)
Jan 18, 2024 3.040 3.150 2.960 2.960 43,414 -0.06(-1.99%)
Jan 17, 2024 3.120 3.200 3.010 3.020 27,626 -0.13(-4.13%)
Jan 16, 2024 3.300 3.326 3.150 3.150 51,641 -0.15(-4.55%)
Jan 12, 2024 3.210 3.392 3.208 3.300 48,775 +0.13(+4.10%)
Jan 11, 2024 3.160 3.190 3.120 3.170 11,771 +0.08(+2.59%)
Jan 10, 2024 3.060 3.230 3.060 3.090 37,792 +0.03(+0.98%)
Jan 09, 2024 3.270 3.470 3.050 3.060 44,521 -0.24(-7.27%)
Jan 08, 2024 3.240 3.470 3.200 3.300 77,634 +0.00(+0.00%)
Jan 05, 2024 3.350 3.390 3.220 3.300 17,901 +0.00(+0.00%)
Jan 04, 2024 3.400 3.400 3.160 3.300 21,218 -0.05(-1.49%)
Jan 03, 2024 3.230 3.400 3.110 3.350 17,543 +0.10(+3.08%)
Jan 02, 2024 3.170 3.335 3.170 3.250 30,019 +0.06(+1.88%)
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%)
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%)
Sep 01, 2023 3.360 3.770 3.360 3.730 600,664 +0.36(+10.68%)
Aug 31, 2023 3.300 3.450 3.250 3.370 49,012 +0.07(+2.12%)
Aug 30, 2023 3.140 3.320 3.110 3.300 23,085 +0.14(+4.43%)
Aug 29, 2023 3.020 3.220 3.020 3.160 166,056 +0.11(+3.61%)
Aug 28, 2023 3.050 3.190 3.020 3.050 46,731 -0.03(-0.97%)
Aug 25, 2023 3.090 3.170 3.049 3.080 84,898 +0.00(+0.00%)
Aug 24, 2023 3.150 3.230 3.060 3.080 64,626 -0.10(-3.14%)
Aug 23, 2023 3.160 3.270 3.125 3.180 151,532 +0.03(+0.95%)
Aug 22, 2023 3.170 3.300 3.120 3.150 75,682 -0.01(-0.32%)
Aug 21, 2023 3.290 3.290 3.060 3.160 101,297 -0.20(-5.95%)
Aug 18, 2023 3.580 3.610 3.240 3.360 115,389 -0.33(-8.94%)
Aug 17, 2023 3.750 3.760 3.650 3.690 36,285 -0.06(-1.60%)
Aug 16, 2023 3.830 3.830 3.720 3.750 36,839 +0.00(+0.00%)
Aug 15, 2023 3.710 3.770 3.551 3.750 74,533 -0.01(-0.27%)
Aug 14, 2023 3.730 3.770 3.700 3.760 52,530 -0.01(-0.27%)
Aug 11, 2023 3.770 3.800 3.720 3.770 92,231 -0.04(-1.05%)
Aug 10, 2023 3.800 3.890 3.790 3.810 200,790 +0.03(+0.79%)
Aug 09, 2023 3.780 3.800 3.720 3.780 25,741 -0.02(-0.53%)
Aug 08, 2023 3.720 3.975 3.760 3.800 96,305 +0.00(+0.00%)
Aug 07, 2023 3.900 3.920 3.780 3.800 28,015 -0.02(-0.52%)
Aug 04, 2023 3.840 3.949 3.735 3.820 51,054 -0.02(-0.52%)
Aug 03, 2023 3.940 4.160 3.790 3.840 27,494 -0.20(-4.95%)
Aug 02, 2023 4.060 4.160 3.820 4.040 76,200 -0.07(-1.70%)
Aug 01, 2023 4.160 4.260 4.110 4.110 14,964 -0.09(-2.14%)
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 -0.40(-8.97%)
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%)
May 01, 2023 4.900 5.150 4.820 4.870 38,638 -0.04(-0.81%)
Apr 28, 2023 4.590 5.290 4.540 4.910 484,126 +0.31(+6.74%)
Apr 27, 2023 4.800 4.800 4.570 4.600 192,443 -0.17(-3.56%)
Apr 26, 2023 4.950 5.000 4.720 4.770 316,913 -0.12(-2.45%)
Apr 25, 2023 5.270 5.500 4.870 4.890 284,534 -0.45(-8.43%)
Apr 24, 2023 5.300 5.570 5.100 5.340 176,220 +0.04(+0.75%)
Apr 21, 2023 5.330 5.840 5.300 5.300 184,074 -0.19(-3.46%)
Apr 20, 2023 6.020 6.100 5.460 5.490 257,334 -0.66(-10.73%)
Apr 19, 2023 6.890 6.910 6.140 6.150 330,961 -1.08(-14.94%)
Apr 18, 2023 7.170 7.420 7.010 7.230 104,424 +0.23(+3.29%)
Apr 17, 2023 7.270 7.270 7.000 7.000 11,104 -0.26(-3.58%)
Apr 14, 2023 7.190 7.304 7.100 7.260 68,464 +0.06(+0.83%)
Apr 13, 2023 7.170 7.575 7.070 7.200 138,516 +0.10(+1.41%)
Apr 12, 2023 7.510 7.730 7.060 7.100 124,871 -0.31(-4.18%)
Apr 11, 2023 7.340 7.710 7.280 7.410 55,473 +0.10(+1.37%)
Apr 10, 2023 6.990 7.410 6.950 7.310 141,567 +0.24(+3.39%)
Apr 06, 2023 6.980 7.410 6.822 7.070 111,822 +0.07(+1.00%)
Apr 05, 2023 7.320 7.545 6.960 7.000 147,483 -0.49(-6.54%)
Apr 04, 2023 7.170 7.720 7.160 7.490 70,834 +0.38(+5.34%)
Apr 03, 2023 6.850 7.420 6.782 7.110 173,443 +0.08(+1.14%)
Mar 31, 2023 6.780 7.440 6.780 7.030 68,129 +0.23(+3.38%)
Mar 30, 2023 6.800 7.050 6.690 6.800 68,360 -0.01(-0.15%)
Mar 29, 2023 6.760 6.920 6.643 6.810 59,518 +0.04(+0.59%)
Mar 28, 2023 6.470 6.830 6.470 6.770 62,584 +0.30(+4.64%)
Mar 27, 2023 6.590 6.700 6.370 6.470 34,000 -0.04(-0.61%)
Mar 24, 2023 6.810 6.810 6.370 6.510 106,317 -0.39(-5.65%)
Mar 23, 2023 6.610 6.960 6.420 6.900 130,915 +0.36(+5.50%)
Mar 22, 2023 6.660 6.930 6.450 6.540 61,614 -0.12(-1.80%)
Mar 21, 2023 6.540 6.990 6.370 6.660 512,670 +0.29(+4.55%)
Mar 20, 2023 6.470 6.550 6.200 6.370 92,025 -0.03(-0.47%)
Mar 17, 2023 6.360 6.520 6.190 6.400 61,480 -0.04(-0.62%)
Mar 16, 2023 5.950 6.500 5.870 6.440 177,837 +0.11(+1.74%)
Mar 15, 2023 6.260 6.350 5.930 6.330 108,128 -0.05(-0.78%)
Mar 14, 2023 6.630 6.801 6.290 6.380 86,986 +0.00(+0.00%)
Mar 13, 2023 6.230 6.800 6.100 6.380 161,914 -0.03(-0.47%)
Mar 10, 2023 6.570 6.610 6.250 6.410 78,710 -0.19(-2.88%)
Mar 09, 2023 6.920 6.970 6.380 6.600 239,262 -0.54(-7.56%)
Mar 08, 2023 7.400 7.500 7.000 7.140 136,330 -0.12(-1.65%)
Mar 07, 2023 7.500 7.550 7.140 7.260 86,344 -0.32(-4.22%)
Mar 06, 2023 8.410 8.480 7.510 7.580 192,992 -0.82(-9.76%)
Mar 03, 2023 8.350 8.620 8.350 8.400 41,881 +0.08(+0.96%)
Mar 02, 2023 8.200 8.395 8.200 8.320 50,426 +0.05(+0.60%)
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.