Skip to main content

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

5.010 -0.030 (-0.60%)
Streaming Delayed Price Updated: 1:52 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.