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 (%)
May 31, 2024 5.500 5.500 5.180 5.370 54,244 -0.05(-0.92%)
May 30, 2024 5.270 5.440 5.080 5.420 55,658 +0.08(+1.50%)
May 29, 2024 5.350 5.542 5.240 5.340 33,884 -0.12(-2.20%)
May 28, 2024 5.350 5.540 5.130 5.460 61,060 +0.17(+3.21%)
May 24, 2024 4.970 5.350 4.970 5.290 67,338 +0.31(+6.22%)
May 23, 2024 5.050 5.110 4.971 4.980 160,495 -0.06(-1.19%)
May 22, 2024 5.120 5.190 4.960 5.040 138,993 -0.08(-1.56%)
May 21, 2024 5.000 5.120 4.990 5.120 163,235 +0.10(+1.99%)
May 20, 2024 5.080 5.100 4.920 5.020 108,826 +0.02(+0.40%)
May 17, 2024 4.730 5.060 4.630 5.000 104,499 +0.10(+2.04%)
May 16, 2024 4.940 4.950 4.810 4.900 166,455 +0.06(+1.24%)
May 15, 2024 4.610 4.989 4.610 4.840 181,589 -0.16(-3.20%)
May 14, 2024 4.940 5.000 4.730 5.000 40,690 +0.16(+3.31%)
May 13, 2024 4.500 4.920 4.500 4.840 40,082 +0.29(+6.37%)
May 10, 2024 4.250 5.120 4.250 4.550 406,222 +0.25(+5.81%)
May 09, 2024 4.340 4.490 4.240 4.300 15,715 -0.01(-0.23%)
May 08, 2024 4.190 4.520 4.120 4.310 48,525 -0.01(-0.23%)
May 07, 2024 4.280 4.470 4.030 4.320 56,018 -0.18(-4.00%)
May 06, 2024 4.430 4.630 4.200 4.500 33,520 +0.23(+5.39%)
May 03, 2024 4.270 4.270 4.000 4.270 16,625 +0.02(+0.47%)
May 02, 2024 4.100 4.310 4.040 4.250 24,903 +0.12(+2.91%)
May 01, 2024 3.990 4.180 3.904 4.130 21,816 +0.21(+5.36%)
Apr 30, 2024 4.160 4.370 3.920 3.920 48,520 -0.39(-9.05%)
Apr 29, 2024 4.120 4.400 4.120 4.310 36,456 +0.17(+4.11%)
Apr 26, 2024 4.080 4.310 4.080 4.140 14,148 -0.01(-0.24%)
Apr 25, 2024 4.110 4.365 4.010 4.150 67,201 +0.02(+0.48%)
Apr 24, 2024 4.180 4.500 4.070 4.130 27,715 -0.16(-3.73%)
Apr 23, 2024 4.060 4.380 4.060 4.290 68,636 +0.28(+6.98%)
Apr 22, 2024 3.590 4.190 3.590 4.010 118,518 +0.18(+4.70%)
Apr 19, 2024 3.840 3.920 3.760 3.830 80,472 -0.02(-0.52%)
Apr 18, 2024 3.730 3.874 3.540 3.850 107,073 +0.22(+6.06%)
Apr 17, 2024 3.610 3.730 3.500 3.630 9,107 -0.04(-1.09%)
Apr 16, 2024 3.600 3.800 3.530 3.670 31,686 +0.13(+3.67%)
Apr 15, 2024 3.590 3.650 3.414 3.540 13,172 -0.11(-3.01%)
Apr 12, 2024 3.740 3.880 3.610 3.650 21,785 -0.09(-2.41%)
Apr 11, 2024 3.680 3.800 3.650 3.740 9,326 -0.03(-0.80%)
Apr 10, 2024 3.510 3.880 3.510 3.770 12,723 +0.11(+3.01%)
Apr 09, 2024 3.600 3.890 3.435 3.660 40,892 -0.03(-0.81%)
Apr 08, 2024 3.280 3.950 3.180 3.690 172,222 +0.37(+11.14%)
Apr 05, 2024 3.690 3.690 3.220 3.320 134,360 -0.35(-9.54%)
Apr 04, 2024 3.450 3.670 3.350 3.670 71,132 +0.28(+8.26%)
Apr 03, 2024 3.330 3.610 3.280 3.390 42,505 -0.04(-1.17%)
Apr 02, 2024 3.460 3.670 3.130 3.430 44,294 -0.09(-2.56%)
Apr 01, 2024 3.180 3.570 3.170 3.520 61,849 +0.34(+10.69%)
Mar 28, 2024 3.150 3.364 3.130 3.180 30,072 +0.03(+0.95%)
Mar 27, 2024 3.370 3.500 3.140 3.150 32,326 -0.29(-8.43%)
Mar 26, 2024 3.520 3.520 3.380 3.440 6,205 -0.03(-0.86%)
Mar 25, 2024 3.490 3.640 3.303 3.470 58,646 -0.05(-1.42%)
Mar 22, 2024 3.740 3.810 3.450 3.520 38,084 -0.29(-7.61%)
Mar 21, 2024 3.850 3.920 3.440 3.810 61,376 -0.02(-0.52%)
Mar 20, 2024 3.810 3.960 3.690 3.830 162,166 -0.02(-0.52%)
Mar 19, 2024 3.770 4.020 3.670 3.850 106,564 +0.06(+1.58%)
Mar 18, 2024 3.750 3.900 3.750 3.790 46,631 +0.03(+0.80%)
Mar 15, 2024 3.780 3.970 3.710 3.760 88,572 -0.05(-1.31%)
Mar 14, 2024 3.700 3.890 3.700 3.810 40,340 +0.02(+0.53%)
Mar 13, 2024 3.910 3.930 3.710 3.790 83,735 -0.14(-3.56%)
Mar 12, 2024 3.920 3.950 3.800 3.930 53,589 +0.03(+0.77%)
Mar 11, 2024 3.880 3.970 3.800 3.900 63,161 +0.04(+1.04%)
Mar 08, 2024 3.820 3.970 3.710 3.860 44,828 +0.03(+0.78%)
Mar 07, 2024 3.720 3.980 3.640 3.830 116,703 +0.11(+2.96%)
Mar 06, 2024 3.640 3.750 3.580 3.720 34,730 +0.05(+1.36%)
Mar 05, 2024 3.440 3.710 3.440 3.670 48,867 +0.14(+3.97%)
Mar 04, 2024 3.450 3.630 3.420 3.530 67,828 +0.07(+2.02%)
Mar 01, 2024 3.400 3.460 3.400 3.460 46,911 +0.01(+0.29%)
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%)
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.