Skip to main content

Myt Netherlands Parent B.V. ADR (NY: MYTE )

3.450 +0.040 (+1.17%)
Official Closing Price Updated: 7:00 PM EST, Feb 29, 2024 Add to My Watchlist

Historical Prices

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%)
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.