MYT Netherlands Parent B.V. (MYTE)
NYSE: MYTE · Real-Time Price · USD
8.23
-0.22 (-2.60%)
Apr 25, 2025, 4:00 PM EDT - Market closed
MYTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 8.29 | 8.50 | 7.97 | 8.24 | 8.24 | -2.49% | 183,593 |
| Apr 24, 2025 | 7.90 | 8.48 | 7.88 | 8.45 | 8.45 | 6.56% | 142,092 |
| Apr 23, 2025 | 7.88 | 8.12 | 7.85 | 7.93 | 7.93 | 3.66% | 357,629 |
| Apr 22, 2025 | 7.51 | 7.69 | 7.27 | 7.65 | 7.65 | 2.68% | 64,328 |
| Apr 21, 2025 | 7.53 | 7.74 | 7.37 | 7.45 | 7.45 | -3.25% | 78,594 |
| Apr 17, 2025 | 7.74 | 7.87 | 7.50 | 7.70 | 7.70 | -1.41% | 100,076 |
| Apr 16, 2025 | 7.87 | 8.01 | 7.61 | 7.81 | 7.81 | -1.14% | 343,907 |
| Apr 15, 2025 | 7.93 | 8.24 | 7.76 | 7.90 | 7.90 | -0.38% | 339,888 |
| Apr 14, 2025 | 8.00 | 8.10 | 7.69 | 7.93 | 7.93 | 0.63% | 200,181 |
| Apr 11, 2025 | 7.78 | 8.10 | 7.71 | 7.88 | 7.88 | 0.38% | 363,295 |
| Apr 10, 2025 | 7.90 | 8.00 | 7.53 | 7.85 | 7.85 | -1.75% | 220,609 |
| Apr 9, 2025 | 7.10 | 8.04 | 7.02 | 7.99 | 7.99 | 13.33% | 483,347 |
| Apr 8, 2025 | 6.75 | 7.42 | 6.75 | 7.05 | 7.05 | 7.47% | 426,732 |
| Apr 7, 2025 | 6.24 | 6.73 | 6.18 | 6.56 | 6.56 | 0.77% | 337,395 |
| Apr 4, 2025 | 6.69 | 6.82 | 6.24 | 6.51 | 6.51 | -5.65% | 335,860 |
| Apr 3, 2025 | 7.37 | 7.51 | 6.81 | 6.90 | 6.90 | -10.51% | 465,105 |
| Apr 2, 2025 | 7.68 | 7.81 | 7.39 | 7.71 | 7.71 | -0.52% | 138,750 |
| Apr 1, 2025 | 7.69 | 7.80 | 7.45 | 7.75 | 7.75 | 2.51% | 284,494 |
| Mar 31, 2025 | 7.29 | 7.59 | 7.13 | 7.56 | 7.56 | 1.20% | 142,517 |
| 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 |