MYT Netherlands Parent B.V. (MYTE)
NYSE: MYTE · Real-Time Price · USD
10.74
-0.51 (-4.53%)
Feb 21, 2025, 4:00 PM EST - Market closed
MYTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2025 | 7.58 | 8.53 | 7.58 | 8.42 | 8.42 | 10.50% | 631,418 |
| Jan 15, 2025 | 7.49 | 7.75 | 7.42 | 7.62 | 7.62 | 3.81% | 28,400 |
| Jan 14, 2025 | 7.53 | 7.84 | 7.22 | 7.34 | 7.34 | -2.78% | 109,988 |
| Jan 13, 2025 | 7.16 | 7.68 | 7.16 | 7.55 | 7.55 | 2.86% | 101,690 |
| Jan 10, 2025 | 7.52 | 7.64 | 7.28 | 7.34 | 7.34 | -1.74% | 18,513 |
| Jan 8, 2025 | 7.56 | 7.68 | 7.02 | 7.47 | 7.47 | -2.10% | 61,322 |
| Jan 7, 2025 | 7.50 | 7.76 | 7.50 | 7.63 | 7.63 | 1.87% | 57,638 |
| Jan 6, 2025 | 7.31 | 7.77 | 7.25 | 7.49 | 7.49 | 3.45% | 85,795 |
| Jan 3, 2025 | 7.57 | 7.57 | 7.02 | 7.24 | 7.24 | -3.21% | 42,681 |
| Jan 2, 2025 | 7.25 | 7.54 | 7.10 | 7.48 | 7.48 | 5.35% | 79,709 |
| Dec 31, 2024 | 7.14 | 7.21 | 7.00 | 7.10 | 7.10 | 1.00% | 29,718 |
| Dec 30, 2024 | 7.07 | 7.22 | 6.90 | 7.03 | 7.03 | -0.42% | 19,910 |
| Dec 27, 2024 | 7.20 | 7.48 | 6.94 | 7.06 | 7.06 | -1.81% | 23,924 |
| Dec 26, 2024 | 6.89 | 7.27 | 6.89 | 7.19 | 7.19 | 2.28% | 25,345 |
| Dec 24, 2024 | 6.86 | 7.39 | 6.73 | 7.03 | 7.03 | 2.33% | 34,041 |
| Dec 23, 2024 | 7.20 | 7.57 | 6.48 | 6.87 | 6.87 | -3.10% | 88,647 |
| Dec 20, 2024 | 6.95 | 7.30 | 6.85 | 7.09 | 7.09 | 0.57% | 55,087 |
| Dec 19, 2024 | 7.00 | 7.12 | 6.71 | 7.05 | 7.05 | -1.26% | 200,766 |
| Dec 18, 2024 | 7.58 | 7.71 | 7.01 | 7.14 | 7.14 | -6.42% | 97,127 |
| Dec 17, 2024 | 7.67 | 7.89 | 7.16 | 7.63 | 7.63 | 0.13% | 216,479 |
| Dec 16, 2024 | 7.26 | 7.78 | 7.01 | 7.62 | 7.62 | 6.87% | 365,314 |
| Dec 13, 2024 | 7.20 | 7.37 | 7.03 | 7.13 | 7.13 | -0.97% | 120,295 |
| Dec 12, 2024 | 7.10 | 7.40 | 6.97 | 7.20 | 7.20 | 1.12% | 267,918 |
| Dec 11, 2024 | 7.21 | 7.31 | 6.98 | 7.12 | 7.12 | -1.11% | 248,304 |
| Dec 10, 2024 | 6.48 | 7.42 | 6.47 | 7.20 | 7.20 | 11.98% | 581,839 |
| Dec 9, 2024 | 6.50 | 6.58 | 6.24 | 6.43 | 6.43 | - | 575,139 |
| Dec 6, 2024 | 6.30 | 6.56 | 6.30 | 6.43 | 6.43 | 0.94% | 65,236 |
| Dec 5, 2024 | 6.41 | 6.56 | 6.25 | 6.37 | 6.37 | -0.62% | 179,005 |
| Dec 4, 2024 | 6.40 | 6.60 | 6.40 | 6.41 | 6.41 | -1.08% | 290,404 |
| Dec 3, 2024 | 6.61 | 6.86 | 6.46 | 6.48 | 6.48 | -4.00% | 206,576 |
| Dec 2, 2024 | 6.70 | 6.83 | 6.41 | 6.75 | 6.75 | 0.75% | 112,423 |
| Nov 29, 2024 | 6.77 | 6.84 | 6.66 | 6.70 | 6.70 | -0.30% | 36,807 |
| Nov 27, 2024 | 6.80 | 6.96 | 6.61 | 6.72 | 6.72 | -0.88% | 101,162 |
| Nov 26, 2024 | 6.90 | 7.06 | 6.61 | 6.78 | 6.78 | -2.73% | 67,692 |
| Nov 25, 2024 | 7.08 | 7.28 | 6.92 | 6.97 | 6.97 | -0.43% | 394,323 |
| Nov 22, 2024 | 6.99 | 7.13 | 6.57 | 7.00 | 7.00 | -0.28% | 173,549 |
| Nov 21, 2024 | 7.34 | 7.34 | 6.81 | 7.02 | 7.02 | -2.90% | 201,806 |
| Nov 20, 2024 | 6.43 | 7.23 | 6.27 | 7.23 | 7.23 | 14.40% | 248,643 |
| Nov 19, 2024 | 6.52 | 6.87 | 6.13 | 6.32 | 6.32 | 3.61% | 195,368 |
| Nov 18, 2024 | 6.25 | 6.25 | 6.03 | 6.10 | 6.10 | -1.13% | 88,959 |
| Nov 15, 2024 | 6.22 | 6.29 | 6.01 | 6.17 | 6.17 | -0.48% | 110,919 |
| Nov 14, 2024 | 6.24 | 6.31 | 6.13 | 6.20 | 6.20 | -0.96% | 91,235 |
| Nov 13, 2024 | 6.15 | 6.35 | 6.08 | 6.26 | 6.26 | 1.95% | 120,173 |
| Nov 12, 2024 | 6.13 | 6.30 | 6.01 | 6.14 | 6.14 | -0.97% | 57,761 |
| Nov 11, 2024 | 6.28 | 6.46 | 6.08 | 6.20 | 6.20 | -2.52% | 116,463 |
| Nov 8, 2024 | 6.16 | 6.41 | 6.15 | 6.36 | 6.36 | 1.60% | 95,599 |
| Nov 7, 2024 | 6.29 | 6.53 | 6.20 | 6.26 | 6.26 | -0.48% | 90,182 |
| Nov 6, 2024 | 6.35 | 6.42 | 6.00 | 6.29 | 6.29 | -1.26% | 97,707 |
| Nov 5, 2024 | 6.30 | 6.40 | 6.20 | 6.37 | 6.37 | 2.91% | 191,502 |
| Nov 4, 2024 | 6.16 | 6.36 | 6.11 | 6.19 | 6.19 | -0.64% | 73,148 |
| Nov 1, 2024 | 6.19 | 6.33 | 6.00 | 6.23 | 6.23 | 2.13% | 112,595 |
| Oct 31, 2024 | 6.41 | 6.58 | 6.00 | 6.10 | 6.10 | -4.39% | 308,721 |
| Oct 30, 2024 | 7.05 | 7.23 | 6.38 | 6.38 | 6.38 | -10.52% | 305,109 |
| Oct 29, 2024 | 7.15 | 7.40 | 7.10 | 7.13 | 7.13 | 0.56% | 54,959 |
| Oct 28, 2024 | 7.46 | 7.48 | 7.05 | 7.09 | 7.09 | -5.59% | 110,760 |
| Oct 25, 2024 | 6.87 | 7.67 | 6.77 | 7.51 | 7.51 | 9.96% | 197,552 |
| Oct 24, 2024 | 6.95 | 6.99 | 6.65 | 6.83 | 6.83 | -1.01% | 83,718 |
| Oct 23, 2024 | 7.18 | 7.37 | 6.59 | 6.90 | 6.90 | -3.90% | 378,022 |
| Oct 22, 2024 | 7.18 | 7.33 | 7.13 | 7.18 | 7.18 | 0.42% | 78,703 |
| Oct 21, 2024 | 7.32 | 7.43 | 6.90 | 7.15 | 7.15 | -2.59% | 114,846 |
| Oct 18, 2024 | 7.35 | 7.37 | 7.12 | 7.34 | 7.34 | 0.96% | 123,617 |
| Oct 17, 2024 | 7.36 | 7.38 | 7.14 | 7.27 | 7.27 | -0.14% | 77,387 |
| Oct 16, 2024 | 7.43 | 7.48 | 7.05 | 7.28 | 7.28 | -0.41% | 269,390 |
| Oct 15, 2024 | 7.70 | 7.95 | 7.15 | 7.31 | 7.31 | -6.28% | 276,269 |
| Oct 14, 2024 | 7.90 | 8.18 | 7.74 | 7.80 | 7.80 | -1.89% | 153,090 |
| Oct 11, 2024 | 7.44 | 8.10 | 7.25 | 7.95 | 7.95 | 6.00% | 505,073 |
| Oct 10, 2024 | 7.33 | 7.74 | 7.10 | 7.50 | 7.50 | 0.13% | 413,125 |
| Oct 9, 2024 | 7.54 | 7.75 | 7.20 | 7.49 | 7.49 | -3.35% | 666,581 |
| Oct 8, 2024 | 6.90 | 8.24 | 6.84 | 7.75 | 7.75 | 14.64% | 2,541,005 |
| Oct 7, 2024 | 5.72 | 7.23 | 4.67 | 6.76 | 6.76 | 56.84% | 12,993,262 |
| Oct 4, 2024 | 4.05 | 4.34 | 3.92 | 4.31 | 4.31 | 7.75% | 46,294 |
| Oct 3, 2024 | 3.65 | 4.01 | 3.65 | 4.00 | 4.00 | 6.95% | 69,240 |
| Oct 2, 2024 | 3.60 | 3.79 | 3.60 | 3.74 | 3.74 | 2.47% | 11,251 |
| Oct 1, 2024 | 3.89 | 3.96 | 3.63 | 3.65 | 3.65 | -4.20% | 13,978 |
| Sep 30, 2024 | 3.77 | 3.90 | 3.66 | 3.81 | 3.81 | -0.78% | 22,732 |
| Sep 27, 2024 | 3.80 | 3.99 | 3.80 | 3.84 | 3.84 | -1.29% | 71,163 |