MYT Netherlands Parent B.V. (MYTE)
NYSE: MYTE · Real-Time Price · USD
7.02
-0.21 (-2.90%)
Nov 21, 2024, 4:00 PM EST - Market closed

MYTE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 21, 20247.347.346.817.027.02-2.90%201,806
Nov 20, 20246.437.236.277.237.2314.40%248,643
Nov 19, 20246.526.876.136.326.323.61%195,368
Nov 18, 20246.256.256.036.106.10-1.13%88,959
Nov 15, 20246.226.296.016.176.17-0.48%110,919
Nov 14, 20246.246.316.136.206.20-0.96%91,235
Nov 13, 20246.156.356.086.266.261.95%120,173
Nov 12, 20246.136.306.016.146.14-0.97%57,761
Nov 11, 20246.286.466.086.206.20-2.52%116,463
Nov 8, 20246.166.416.156.366.361.60%95,599
Nov 7, 20246.296.536.206.266.26-0.48%90,182
Nov 6, 20246.356.426.006.296.29-1.26%97,707
Nov 5, 20246.306.406.206.376.372.91%191,502
Nov 4, 20246.166.366.116.196.19-0.64%73,148
Nov 1, 20246.196.336.006.236.232.13%112,595
Oct 31, 20246.416.586.006.106.10-4.39%308,721
Oct 30, 20247.057.236.386.386.38-10.52%305,109
Oct 29, 20247.157.407.107.137.130.56%54,959
Oct 28, 20247.467.487.057.097.09-5.59%110,760
Oct 25, 20246.877.676.777.517.519.96%197,552
Oct 24, 20246.956.996.656.836.83-1.01%83,718
Oct 23, 20247.187.376.596.906.90-3.90%378,022
Oct 22, 20247.187.337.137.187.180.42%78,703
Oct 21, 20247.327.436.907.157.15-2.59%114,846
Oct 18, 20247.357.377.127.347.340.96%123,617
Oct 17, 20247.367.387.147.277.27-0.14%77,387
Oct 16, 20247.437.487.057.287.28-0.41%269,390
Oct 15, 20247.707.957.157.317.31-6.28%276,269
Oct 14, 20247.908.187.747.807.80-1.89%153,090
Oct 11, 20247.448.107.257.957.956.00%505,073
Oct 10, 20247.337.747.107.507.500.13%413,125
Oct 9, 20247.547.757.207.497.49-3.35%666,581
Oct 8, 20246.908.246.847.757.7514.64%2,541,005
Oct 7, 20245.727.234.676.766.7656.84%12,993,262
Oct 4, 20244.054.343.924.314.317.75%46,294
Oct 3, 20243.654.013.654.004.006.95%69,240
Oct 2, 20243.603.793.603.743.742.47%11,251
Oct 1, 20243.893.963.633.653.65-4.20%13,978
Sep 30, 20243.773.903.663.813.81-0.78%22,732
Sep 27, 20243.803.993.803.843.84-1.29%71,163
Sep 26, 20243.923.933.763.893.89-0.77%29,407
Sep 25, 20243.833.923.763.923.920.51%11,462
Sep 24, 20243.843.943.803.903.903.45%34,254
Sep 23, 20243.763.873.563.773.77-2.33%29,579
Sep 20, 20243.913.953.743.863.860.26%147,905
Sep 19, 20243.974.053.813.853.85-0.52%28,406
Sep 18, 20243.873.873.743.873.873.75%2,041
Sep 17, 20243.924.033.673.733.73-2.61%26,555
Sep 16, 20243.814.003.713.833.83-1.54%35,759
Sep 13, 20243.894.013.683.893.89-0.26%48,858
Sep 12, 20243.904.073.463.903.901.17%126,227
Sep 11, 20243.893.993.613.863.863.07%53,989
Sep 10, 20243.853.873.723.743.74-3.61%3,218
Sep 9, 20244.014.043.763.883.88-0.51%2,847
Sep 6, 20243.943.963.833.903.90-2.74%4,510
Sep 5, 20243.824.073.824.014.013.35%5,707
Sep 4, 20243.874.083.853.883.883.47%131,686
Sep 3, 20243.673.843.613.753.750.54%5,256
Aug 30, 20244.004.003.633.733.73-4.36%14,270
Aug 29, 20243.613.903.603.903.9011.11%13,684
Aug 28, 20243.603.913.223.513.51-1.13%89,558
Aug 27, 20243.783.903.553.553.55-6.08%18,059
Aug 26, 20243.603.933.603.783.780.53%32,958
Aug 23, 20243.743.843.703.763.76-0.27%4,718
Aug 22, 20243.613.803.583.773.772.72%10,678
Aug 21, 20243.583.673.403.673.672.80%31,492
Aug 20, 20243.693.703.533.573.57-3.77%45,637
Aug 19, 20243.703.773.613.713.71-2.11%14,882
Aug 16, 20243.553.803.553.793.795.87%33,150
Aug 15, 20243.563.603.503.583.58-1.65%8,886
Aug 14, 20243.663.763.573.643.64-1.36%5,944
Aug 13, 20243.514.013.513.693.69-0.27%29,422
Aug 12, 20243.603.743.603.703.704.52%5,986
Aug 9, 20243.633.633.513.543.54-2.48%5,147
Aug 8, 20243.693.703.513.633.63-22,179
Aug 7, 20243.803.903.593.633.63-4.22%13,550
Aug 6, 20243.663.963.603.793.792.16%12,766
Aug 5, 20243.853.963.563.713.71-6.78%32,588
Aug 2, 20243.754.093.733.983.982.31%28,090
Aug 1, 20244.014.013.763.893.89-2.51%33,808
Jul 31, 20244.074.123.993.993.99-3.16%11,498
Jul 30, 20244.104.304.014.124.12-0.72%33,973
Jul 29, 20244.074.164.004.154.150.48%34,877
Jul 26, 20244.254.363.984.134.13-1.90%37,606
Jul 25, 20243.984.253.984.214.214.47%23,955
Jul 24, 20244.124.183.914.034.03-1.71%33,719
Jul 23, 20244.154.244.104.104.100.99%22,581
Jul 22, 20243.984.143.854.064.061.00%28,497
Jul 19, 20244.084.083.934.024.02-1.95%8,595
Jul 18, 20244.194.194.054.104.10-3.53%16,756
Jul 17, 20244.214.424.204.254.25-2.07%12,470
Jul 16, 20244.484.554.204.344.34-68,034
Jul 15, 20244.624.704.134.344.34-7.26%134,884
Jul 12, 20244.834.904.594.684.68-4.68%5,484
Jul 11, 20244.394.974.244.914.9113.66%86,909
Jul 10, 20244.384.564.204.324.32-1.82%60,917
Jul 9, 20244.714.804.404.404.40-3.08%85,092
Jul 8, 20244.714.714.514.544.54-4.82%44,073
Jul 5, 20244.764.894.604.774.770.42%51,995
Jul 3, 20245.025.024.704.754.75-4.81%28,621