MYT Netherlands Parent B.V. (MYTE)
NYSE: MYTE · Real-Time Price · USD
7.55
+0.08 (1.07%)
Mar 31, 2025, 2:22 PM EDT - Market open
MYTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.29 | 7.53 | 6.88 | 7.46 | - | -0.13% | 94,026 |
| Mar 28, 2025 | 7.63 | 7.74 | 7.19 | 7.47 | 7.47 | -3.11% | 138,386 |
| Mar 27, 2025 | 7.68 | 7.86 | 7.59 | 7.71 | 7.71 | -0.52% | 89,450 |
| Mar 26, 2025 | 7.79 | 7.92 | 7.51 | 7.75 | 7.75 | -0.39% | 96,086 |
| Mar 25, 2025 | 7.98 | 8.00 | 7.74 | 7.78 | 7.78 | -1.77% | 220,660 |
| Mar 24, 2025 | 7.85 | 8.07 | 7.70 | 7.92 | 7.92 | 0.89% | 258,723 |
| Mar 21, 2025 | 7.80 | 7.92 | 7.77 | 7.85 | 7.85 | -1.75% | 49,840 |
| Mar 20, 2025 | 7.85 | 8.18 | 7.85 | 7.99 | 7.99 | -0.50% | 142,796 |
| Mar 19, 2025 | 8.27 | 8.49 | 7.83 | 8.03 | 8.03 | -2.90% | 403,944 |
| Mar 18, 2025 | 8.62 | 8.69 | 8.15 | 8.27 | 8.27 | -4.28% | 477,824 |
| Mar 17, 2025 | 8.69 | 9.09 | 8.57 | 8.64 | 8.64 | -1.59% | 125,612 |
| Mar 14, 2025 | 8.58 | 8.99 | 8.55 | 8.78 | 8.78 | 3.54% | 184,119 |
| Mar 13, 2025 | 8.76 | 8.97 | 8.41 | 8.48 | 8.48 | -3.20% | 253,175 |
| Mar 12, 2025 | 8.77 | 8.96 | 8.46 | 8.76 | 8.76 | -0.79% | 214,912 |
| Mar 11, 2025 | 9.35 | 9.47 | 8.24 | 8.83 | 8.83 | -6.76% | 605,859 |
| Mar 10, 2025 | 9.81 | 10.23 | 9.35 | 9.47 | 9.47 | -5.58% | 146,253 |
| Mar 7, 2025 | 10.66 | 11.06 | 9.56 | 10.03 | 10.03 | -5.20% | 239,582 |
| Mar 6, 2025 | 10.81 | 11.06 | 10.42 | 10.58 | 10.58 | -2.67% | 113,003 |
| Mar 5, 2025 | 10.89 | 11.12 | 10.57 | 10.87 | 10.87 | 2.35% | 214,505 |
| Mar 4, 2025 | 10.30 | 10.92 | 9.75 | 10.62 | 10.62 | 2.02% | 378,438 |
| Mar 3, 2025 | 10.96 | 11.25 | 10.24 | 10.41 | 10.41 | -0.29% | 314,429 |
| Feb 28, 2025 | 10.58 | 10.92 | 10.13 | 10.44 | 10.44 | -2.34% | 169,922 |
| Feb 27, 2025 | 11.05 | 11.17 | 10.49 | 10.69 | 10.69 | -2.99% | 58,328 |
| Feb 26, 2025 | 10.60 | 11.15 | 10.41 | 11.02 | 11.02 | 4.45% | 88,983 |
| Feb 25, 2025 | 10.50 | 10.75 | 10.46 | 10.55 | 10.55 | -0.47% | 68,963 |
| Feb 24, 2025 | 10.75 | 10.87 | 10.50 | 10.60 | 10.60 | -1.30% | 164,103 |
| Feb 21, 2025 | 11.24 | 11.41 | 10.52 | 10.74 | 10.74 | -4.53% | 147,445 |
| Feb 20, 2025 | 11.74 | 12.04 | 11.01 | 11.25 | 11.25 | -6.56% | 206,197 |
| Feb 19, 2025 | 11.49 | 12.06 | 11.15 | 12.04 | 12.04 | 5.34% | 472,130 |
| Feb 18, 2025 | 11.20 | 11.49 | 10.86 | 11.43 | 11.43 | 2.97% | 188,604 |
| Feb 14, 2025 | 11.60 | 11.60 | 10.71 | 11.10 | 11.10 | -4.15% | 174,585 |
| Feb 13, 2025 | 12.38 | 12.49 | 11.53 | 11.58 | 11.58 | -5.70% | 172,956 |
| Feb 12, 2025 | 12.00 | 12.50 | 11.50 | 12.28 | 12.28 | -0.81% | 315,460 |
| Feb 11, 2025 | 10.80 | 12.50 | 10.80 | 12.38 | 12.38 | 23.80% | 437,453 |
| Feb 10, 2025 | 10.05 | 10.07 | 9.81 | 10.00 | 10.00 | - | 196,781 |
| Feb 7, 2025 | 9.82 | 10.13 | 9.67 | 10.00 | 10.00 | 4.28% | 217,224 |
| Feb 6, 2025 | 9.36 | 9.82 | 9.15 | 9.59 | 9.59 | 3.01% | 136,327 |
| Feb 5, 2025 | 9.49 | 9.77 | 9.12 | 9.31 | 9.31 | -0.21% | 87,755 |
| Feb 4, 2025 | 9.19 | 9.80 | 9.05 | 9.33 | 9.33 | 3.09% | 135,628 |
| Feb 3, 2025 | 8.76 | 9.65 | 8.62 | 9.05 | 9.05 | 2.03% | 376,557 |
| Jan 31, 2025 | 9.35 | 10.40 | 8.62 | 8.87 | 8.87 | -4.31% | 200,375 |
| Jan 30, 2025 | 9.28 | 9.58 | 9.17 | 9.27 | 9.27 | 0.22% | 30,603 |
| Jan 29, 2025 | 9.15 | 9.80 | 9.12 | 9.25 | 9.25 | -0.11% | 54,437 |
| Jan 28, 2025 | 9.30 | 9.57 | 9.17 | 9.26 | 9.26 | 0.22% | 35,405 |
| Jan 27, 2025 | 9.28 | 9.44 | 8.84 | 9.24 | 9.24 | -0.54% | 75,824 |
| Jan 24, 2025 | 9.06 | 9.51 | 9.03 | 9.29 | 9.29 | 0.22% | 78,928 |
| Jan 23, 2025 | 9.72 | 9.79 | 9.05 | 9.27 | 9.27 | -3.64% | 74,850 |
| Jan 22, 2025 | 9.93 | 10.07 | 9.33 | 9.62 | 9.62 | -1.03% | 235,614 |
| Jan 21, 2025 | 9.92 | 10.89 | 9.03 | 9.72 | 9.72 | 3.51% | 596,515 |
| Jan 17, 2025 | 8.71 | 9.55 | 8.56 | 9.39 | 9.39 | 11.52% | 354,605 |