MYY Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	18.98	19.30	18.98	19.27	19.27	2.45%	29,589
Feb 20, 2025	18.70	18.90	18.70	18.81	18.81	1.07%	7,640
Feb 19, 2025	18.62	18.65	18.58	18.61	18.61	0.49%	11,096
Feb 18, 2025	18.60	18.60	18.52	18.52	18.52	-0.80%	1,754
Feb 14, 2025	18.61	18.69	18.57	18.67	18.67	0.16%	5,230
Feb 13, 2025	18.72	18.79	18.64	18.64	18.64	-0.96%	37,582
Feb 12, 2025	18.88	18.88	18.79	18.82	18.82	0.75%	4,573
Feb 11, 2025	18.67	18.73	18.67	18.68	18.68	0.43%	4,749
Feb 10, 2025	18.61	18.61	18.55	18.60	18.60	-	47,831
Feb 7, 2025	18.49	18.61	18.44	18.60	18.60	1.31%	19,957
Feb 6, 2025	18.26	18.45	18.26	18.36	18.36	0.02%	9,919
Feb 5, 2025	18.46	18.46	18.35	18.36	18.36	-0.83%	3,961
Feb 4, 2025	18.56	18.57	18.51	18.51	18.51	-0.56%	4,834
Feb 3, 2025	18.78	18.85	18.53	18.61	18.61	1.22%	15,610
Jan 31, 2025	18.28	18.43	18.17	18.39	18.39	0.82%	17,421
Jan 30, 2025	18.37	18.37	18.15	18.24	18.24	-1.08%	15,298
Jan 29, 2025	18.36	18.50	18.32	18.44	18.44	0.41%	53,611
Jan 28, 2025	18.37	18.44	18.33	18.37	18.37	-0.17%	93,040
Jan 27, 2025	18.33	18.46	18.25	18.40	18.40	1.19%	18,636
Jan 24, 2025	18.18	18.20	18.12	18.18	18.18	0.12%	2,712
Jan 23, 2025	18.21	18.21	18.12	18.16	18.16	0.07%	2,755
Jan 22, 2025	18.04	18.15	18.04	18.15	18.15	0.47%	6,014
Jan 21, 2025	18.21	18.22	18.06	18.06	18.06	-1.63%	5,302
Jan 17, 2025	18.31	18.36	18.30	18.36	18.36	-0.33%	8,787
Jan 16, 2025	18.52	18.60	18.40	18.42	18.42	-0.70%	14,003
Jan 15, 2025	18.46	18.61	18.43	18.55	18.55	-1.28%	14,806
Jan 14, 2025	18.92	18.96	18.77	18.79	18.79	-1.21%	11,113
Jan 13, 2025	19.20	19.24	19.02	19.02	19.02	-0.73%	16,808
Jan 10, 2025	19.15	19.24	19.07	19.16	19.16	1.43%	28,602
Jan 8, 2025	19.04	19.11	18.89	18.89	18.89	-0.21%	8,720
Jan 7, 2025	18.72	18.99	18.72	18.93	18.93	0.62%	12,902
Jan 6, 2025	18.74	18.81	18.61	18.81	18.81	-0.13%	8,710
Jan 3, 2025	18.98	19.09	18.82	18.84	18.84	-1.22%	47,122
Jan 2, 2025	18.80	19.11	18.80	19.07	19.07	0.32%	59,646
Dec 31, 2024	18.95	19.05	18.93	19.01	19.01	-0.01%	12,882
Dec 30, 2024	19.17	19.19	18.98	19.01	19.01	0.64%	1,751
Dec 27, 2024	18.73	18.99	18.73	18.89	18.89	1.03%	4,696
Dec 26, 2024	18.83	18.83	18.70	18.70	18.70	-0.39%	1,527
Dec 24, 2024	18.91	18.91	18.77	18.77	18.77	-0.65%	1,173
Dec 23, 2024	18.91	19.08	18.89	18.89	18.89	-1.59%	12,466
Dec 20, 2024	19.38	19.38	19.02	19.20	18.93	-0.72%	79,700
Dec 19, 2024	19.20	19.34	19.20	19.34	19.07	0.16%	5,814
Dec 18, 2024	18.55	19.31	18.54	19.31	19.04	4.04%	60,360
Dec 17, 2024	18.38	18.63	18.38	18.56	18.30	1.14%	41,727
Dec 16, 2024	18.30	18.35	18.25	18.35	18.10	0.05%	4,412
Dec 13, 2024	18.24	18.40	18.24	18.34	18.09	0.55%	2,125
Dec 12, 2024	18.17	18.24	18.17	18.24	17.99	0.61%	1,926
Dec 11, 2024	18.12	18.18	18.12	18.13	17.88	-0.70%	1,033
Dec 10, 2024	18.16	18.26	18.11	18.26	18.01	0.73%	1,042
Dec 9, 2024	17.94	18.13	17.94	18.13	17.87	0.56%	3,169
Dec 6, 2024	17.97	18.07	17.97	18.03	17.77	-0.03%	35,083
Dec 5, 2024	17.99	18.03	17.97	18.03	17.78	0.82%	23,596
Dec 4, 2024	17.93	17.97	17.88	17.88	17.63	-0.27%	10,564
Dec 3, 2024	17.90	17.98	17.88	17.93	17.68	0.30%	740
Dec 2, 2024	17.89	17.89	17.85	17.88	17.63	0.38%	732
Nov 29, 2024	17.72	17.81	17.72	17.81	17.56	-0.08%	16,350
Nov 27, 2024	17.80	17.84	17.78	17.82	17.58	0.39%	2,089
Nov 26, 2024	17.79	17.80	17.76	17.76	17.51	0.42%	1,687
Nov 25, 2024	17.84	17.84	17.56	17.68	17.44	-1.43%	8,895
Nov 22, 2024	18.07	18.07	17.94	17.94	17.69	-1.62%	1,535
Nov 21, 2024	18.40	18.40	18.20	18.23	17.98	-1.71%	3,234
Nov 20, 2024	18.56	18.66	18.54	18.55	18.29	-0.48%	20,083
Nov 19, 2024	18.72	18.81	18.62	18.64	18.38	-0.11%	44,421
Nov 18, 2024	18.70	18.70	18.59	18.66	18.40	-0.11%	5,208
Nov 15, 2024	18.54	18.71	18.52	18.68	18.42	1.08%	18,044
Nov 14, 2024	18.31	18.50	18.27	18.48	18.22	0.98%	49,256
Nov 13, 2024	18.13	18.30	18.11	18.30	18.05	0.59%	19,211
Nov 12, 2024	18.03	18.22	18.03	18.19	17.94	1.12%	11,549
Nov 11, 2024	18.01	18.03	17.95	17.99	17.74	-0.99%	8,888
Nov 8, 2024	18.18	18.20	18.16	18.17	17.92	-0.44%	10,694
Nov 7, 2024	18.21	18.25	18.17	18.25	18.00	0.16%	1,026
Nov 6, 2024	18.21	18.51	18.21	18.22	17.97	-4.11%	185,900
Nov 5, 2024	19.13	19.13	19.00	19.00	18.74	-1.45%	34,650
Nov 4, 2024	19.16	19.28	19.13	19.28	19.01	-0.31%	2,077
Nov 1, 2024	19.28	19.35	19.18	19.34	19.07	0.05%	193,175
Oct 31, 2024	19.05	19.33	19.05	19.33	19.06	1.15%	8,745
Oct 30, 2024	19.08	19.11	19.01	19.11	18.85	0.21%	5,542
Oct 29, 2024	19.11	19.14	19.07	19.07	18.81	0.01%	865
Oct 28, 2024	19.08	19.08	19.07	19.07	18.80	-1.07%	359
Oct 25, 2024	19.12	19.28	19.11	19.27	19.01	0.65%	915
Oct 24, 2024	19.12	19.17	19.11	19.15	18.88	-0.04%	2,461
Oct 23, 2024	19.28	19.28	19.16	19.16	18.89	0.61%	2,411
Oct 22, 2024	19.05	19.05	19.04	19.04	18.78	0.57%	1,737
Oct 21, 2024	18.72	18.93	18.72	18.93	18.67	1.25%	649
Oct 18, 2024	18.71	18.71	18.70	18.70	18.44	-	2,195
Oct 17, 2024	18.71	18.71	18.70	18.70	18.44	-0.07%	1,396
Oct 16, 2024	18.71	18.71	18.71	18.71	18.45	-0.86%	168
Oct 15, 2024	18.70	18.88	18.70	18.88	18.61	0.28%	851
Oct 14, 2024	18.94	18.95	18.82	18.82	18.56	-0.61%	413
Oct 11, 2024	19.06	19.06	18.93	18.94	18.67	-1.52%	2,550
Oct 10, 2024	19.31	19.31	19.23	19.23	18.96	0.52%	315
Oct 9, 2024	19.23	19.23	19.13	19.13	18.86	-0.68%	719
Oct 8, 2024	19.20	19.26	19.20	19.26	18.99	-0.09%	30,324
Oct 7, 2024	19.26	19.37	19.25	19.28	19.01	0.72%	5,938
Oct 4, 2024	19.10	19.20	19.10	19.14	18.88	-0.93%	1,352
Oct 3, 2024	19.41	19.41	19.32	19.32	19.05	0.35%	21,882
Oct 2, 2024	19.26	19.26	19.20	19.25	18.99	-0.09%	2,316
Oct 1, 2024	19.25	19.27	19.25	19.27	19.00	0.88%	545
Sep 30, 2024	19.20	19.20	19.10	19.10	18.84	0.04%	3,004
Sep 27, 2024	19.07	19.09	18.99	19.09	18.83	-0.17%	2,782