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 )

6.720 -0.060 (-0.88%)
Official Closing Price Updated: 7:00 PM EST, Nov 27, 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 (%)
Nov 27, 2024 6.800 6.960 6.610 6.720 101,162 -0.06(-0.88%)
Nov 26, 2024 6.900 7.060 6.610 6.780 67,692 -0.19(-2.73%)
Nov 25, 2024 7.080 7.280 6.920 6.970 394,323 -0.03(-0.43%)
Nov 22, 2024 6.990 7.130 6.565 7.000 173,549 -0.02(-0.28%)
Nov 21, 2024 7.340 7.340 6.810 7.020 201,806 -0.21(-2.90%)
Nov 20, 2024 6.430 7.230 6.270 7.230 248,640 +0.91(+14.40%)
Nov 19, 2024 6.520 6.870 6.130 6.320 195,368 +0.22(+3.61%)
Nov 18, 2024 6.250 6.250 6.030 6.100 88,959 -0.07(-1.13%)
Nov 15, 2024 6.220 6.290 6.010 6.170 110,919 -0.03(-0.48%)
Nov 14, 2024 6.240 6.310 6.130 6.200 91,235 -0.06(-0.96%)
Nov 13, 2024 6.150 6.345 6.080 6.260 120,173 +0.12(+1.95%)
Nov 12, 2024 6.130 6.300 6.012 6.140 57,709 -0.06(-0.97%)
Nov 11, 2024 6.280 6.460 6.080 6.200 116,463 -0.16(-2.52%)
Nov 08, 2024 6.160 6.410 6.150 6.360 95,599 +0.10(+1.60%)
Nov 07, 2024 6.290 6.530 6.200 6.260 90,180 -0.03(-0.48%)
Nov 06, 2024 6.350 6.420 6.000 6.290 91,287 -0.08(-1.26%)
Nov 05, 2024 6.300 6.400 6.200 6.370 191,452 +0.18(+2.91%)
Nov 04, 2024 6.160 6.360 6.105 6.190 73,148 -0.04(-0.64%)
Nov 01, 2024 6.190 6.330 6.000 6.230 112,595 +0.13(+2.13%)
Oct 31, 2024 6.410 6.582 6.000 6.100 308,721 -0.28(-4.39%)
Oct 30, 2024 7.050 7.230 6.380 6.380 305,109 -0.75(-10.52%)
Oct 29, 2024 7.150 7.400 7.100 7.130 54,959 +0.04(+0.56%)
Oct 28, 2024 7.460 7.480 7.050 7.090 110,730 -0.42(-5.59%)
Oct 25, 2024 6.870 7.670 6.770 7.510 197,552 +0.68(+9.96%)
Oct 24, 2024 6.950 6.985 6.650 6.830 83,718 -0.07(-1.01%)
Oct 23, 2024 7.180 7.368 6.590 6.900 378,022 -0.28(-3.90%)
Oct 22, 2024 7.180 7.330 7.130 7.180 78,703 +0.03(+0.42%)
Oct 21, 2024 7.320 7.430 6.900 7.150 114,846 -0.19(-2.59%)
Oct 18, 2024 7.350 7.370 7.120 7.340 123,617 +0.07(+0.96%)
Oct 17, 2024 7.360 7.383 7.140 7.270 77,387 -0.01(-0.14%)
Oct 16, 2024 7.430 7.480 7.050 7.280 269,390 -0.03(-0.41%)
Oct 15, 2024 7.700 7.950 7.150 7.310 276,269 -0.49(-6.28%)
Oct 14, 2024 7.900 8.183 7.740 7.800 153,090 -0.15(-1.89%)
Oct 11, 2024 7.440 8.100 7.250 7.950 505,073 +0.45(+6.00%)
Oct 10, 2024 7.330 7.740 7.100 7.500 413,116 +0.01(+0.13%)
Oct 09, 2024 7.540 7.750 7.200 7.490 666,541 -0.26(-3.35%)
Oct 08, 2024 6.900 8.242 6.835 7.750 2,540,854 +0.99(+14.64%)
Oct 07, 2024 5.720 7.230 4.670 6.760 12,979,000 +2.45(+56.84%)
Oct 04, 2024 4.050 4.340 3.920 4.310 46,294 +0.31(+7.75%)
Oct 03, 2024 3.650 4.010 3.650 4.000 69,240 +0.26(+6.95%)
Oct 02, 2024 3.600 3.790 3.600 3.740 11,251 +0.09(+2.47%)
Oct 01, 2024 3.890 3.955 3.630 3.650 13,952 -0.16(-4.20%)
Sep 30, 2024 3.770 3.895 3.658 3.810 22,732 -0.03(-0.78%)
Sep 27, 2024 3.800 3.990 3.800 3.840 71,163 -0.05(-1.29%)
Sep 26, 2024 3.920 3.930 3.760 3.890 29,407 -0.03(-0.77%)
Sep 25, 2024 3.830 3.920 3.760 3.920 11,462 +0.02(+0.51%)
Sep 24, 2024 3.840 3.940 3.800 3.900 34,254 +0.13(+3.45%)
Sep 23, 2024 3.760 3.870 3.560 3.770 29,579 -0.09(-2.33%)
Sep 20, 2024 3.910 3.950 3.742 3.860 147,905 +0.01(+0.26%)
Sep 19, 2024 3.970 4.050 3.810 3.850 28,406 -0.02(-0.52%)
Sep 18, 2024 3.870 3.870 3.736 3.870 2,041 +0.14(+3.75%)
Sep 17, 2024 3.920 4.030 3.670 3.730 26,555 -0.10(-2.61%)
Sep 16, 2024 3.810 4.000 3.710 3.830 35,759 -0.06(-1.54%)
Sep 13, 2024 3.890 4.010 3.682 3.890 48,858 -0.01(-0.26%)
Sep 12, 2024 3.900 4.070 3.460 3.900 126,227 +0.04(+1.17%)
Sep 11, 2024 3.885 3.993 3.610 3.855 53,989 +0.11(+3.07%)
Sep 10, 2024 3.850 3.870 3.720 3.740 3,218 -0.14(-3.61%)
Sep 09, 2024 4.010 4.040 3.763 3.880 2,847 -0.02(-0.51%)
Sep 06, 2024 3.940 3.960 3.830 3.900 4,510 -0.11(-2.74%)
Sep 05, 2024 3.820 4.070 3.820 4.010 5,707 +0.13(+3.35%)
Sep 04, 2024 3.870 4.080 3.850 3.880 131,686 +0.13(+3.47%)
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.