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 (%)
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%)
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%)
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.