MYT Netherlands Parent B.V. (MYTE)
NYSE: MYTE · Real-Time Price · USD
6.19
-0.04 (-0.64%)
Nov 4, 2024, 4:00 PM EST - Market closed
MYTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2024 | 6.16 | 6.36 | 6.11 | 6.19 | 6.19 | -0.64% | 73,147 |
| 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 |
| Sep 26, 2024 | 3.92 | 3.93 | 3.76 | 3.89 | 3.89 | -0.77% | 29,407 |
| Sep 25, 2024 | 3.83 | 3.92 | 3.76 | 3.92 | 3.92 | 0.51% | 11,462 |
| Sep 24, 2024 | 3.84 | 3.94 | 3.80 | 3.90 | 3.90 | 3.45% | 34,254 |
| Sep 23, 2024 | 3.76 | 3.87 | 3.56 | 3.77 | 3.77 | -2.33% | 29,579 |
| Sep 20, 2024 | 3.91 | 3.95 | 3.74 | 3.86 | 3.86 | 0.26% | 147,905 |
| Sep 19, 2024 | 3.97 | 4.05 | 3.81 | 3.85 | 3.85 | -0.52% | 28,406 |
| Sep 18, 2024 | 3.87 | 3.87 | 3.74 | 3.87 | 3.87 | 3.75% | 2,041 |
| Sep 17, 2024 | 3.92 | 4.03 | 3.67 | 3.73 | 3.73 | -2.61% | 26,555 |
| Sep 16, 2024 | 3.81 | 4.00 | 3.71 | 3.83 | 3.83 | -1.54% | 35,759 |
| Sep 13, 2024 | 3.89 | 4.01 | 3.68 | 3.89 | 3.89 | -0.26% | 48,858 |
| Sep 12, 2024 | 3.90 | 4.07 | 3.46 | 3.90 | 3.90 | 1.17% | 126,227 |
| Sep 11, 2024 | 3.89 | 3.99 | 3.61 | 3.86 | 3.86 | 3.07% | 53,989 |
| Sep 10, 2024 | 3.85 | 3.87 | 3.72 | 3.74 | 3.74 | -3.61% | 3,218 |
| Sep 9, 2024 | 4.01 | 4.04 | 3.76 | 3.88 | 3.88 | -0.51% | 2,847 |
| Sep 6, 2024 | 3.94 | 3.96 | 3.83 | 3.90 | 3.90 | -2.74% | 4,510 |
| Sep 5, 2024 | 3.82 | 4.07 | 3.82 | 4.01 | 4.01 | 3.35% | 5,707 |
| Sep 4, 2024 | 3.87 | 4.08 | 3.85 | 3.88 | 3.88 | 3.47% | 131,686 |
| Sep 3, 2024 | 3.67 | 3.84 | 3.61 | 3.75 | 3.75 | 0.54% | 5,256 |
| Aug 30, 2024 | 4.00 | 4.00 | 3.63 | 3.73 | 3.73 | -4.36% | 14,270 |
| Aug 29, 2024 | 3.61 | 3.90 | 3.60 | 3.90 | 3.90 | 11.11% | 13,684 |
| Aug 28, 2024 | 3.60 | 3.91 | 3.22 | 3.51 | 3.51 | -1.13% | 89,558 |
| Aug 27, 2024 | 3.78 | 3.90 | 3.55 | 3.55 | 3.55 | -6.08% | 18,059 |
| Aug 26, 2024 | 3.60 | 3.93 | 3.60 | 3.78 | 3.78 | 0.53% | 32,958 |
| Aug 23, 2024 | 3.74 | 3.84 | 3.70 | 3.76 | 3.76 | -0.27% | 4,718 |
| Aug 22, 2024 | 3.61 | 3.80 | 3.58 | 3.77 | 3.77 | 2.72% | 10,678 |
| Aug 21, 2024 | 3.58 | 3.67 | 3.40 | 3.67 | 3.67 | 2.80% | 31,492 |
| Aug 20, 2024 | 3.69 | 3.70 | 3.53 | 3.57 | 3.57 | -3.77% | 45,637 |
| Aug 19, 2024 | 3.70 | 3.77 | 3.61 | 3.71 | 3.71 | -2.11% | 14,882 |
| Aug 16, 2024 | 3.55 | 3.80 | 3.55 | 3.79 | 3.79 | 5.87% | 33,150 |
| Aug 15, 2024 | 3.56 | 3.60 | 3.50 | 3.58 | 3.58 | -1.65% | 8,886 |
| Aug 14, 2024 | 3.66 | 3.76 | 3.57 | 3.64 | 3.64 | -1.36% | 5,944 |
| Aug 13, 2024 | 3.51 | 4.01 | 3.51 | 3.69 | 3.69 | -0.27% | 29,422 |
| Aug 12, 2024 | 3.60 | 3.74 | 3.60 | 3.70 | 3.70 | 4.52% | 5,986 |
| Aug 9, 2024 | 3.63 | 3.63 | 3.51 | 3.54 | 3.54 | -2.48% | 5,147 |
| Aug 8, 2024 | 3.69 | 3.70 | 3.51 | 3.63 | 3.63 | - | 22,179 |
| Aug 7, 2024 | 3.80 | 3.90 | 3.59 | 3.63 | 3.63 | -4.22% | 13,550 |
| Aug 6, 2024 | 3.66 | 3.96 | 3.60 | 3.79 | 3.79 | 2.16% | 12,766 |
| Aug 5, 2024 | 3.85 | 3.96 | 3.56 | 3.71 | 3.71 | -6.78% | 32,588 |
| Aug 2, 2024 | 3.75 | 4.09 | 3.73 | 3.98 | 3.98 | 2.31% | 28,090 |
| Aug 1, 2024 | 4.01 | 4.01 | 3.76 | 3.89 | 3.89 | -2.51% | 33,808 |
| Jul 31, 2024 | 4.07 | 4.12 | 3.99 | 3.99 | 3.99 | -3.16% | 11,498 |
| Jul 30, 2024 | 4.10 | 4.30 | 4.01 | 4.12 | 4.12 | -0.72% | 33,973 |
| Jul 29, 2024 | 4.07 | 4.16 | 4.00 | 4.15 | 4.15 | 0.48% | 34,877 |
| Jul 26, 2024 | 4.25 | 4.36 | 3.98 | 4.13 | 4.13 | -1.90% | 37,606 |
| Jul 25, 2024 | 3.98 | 4.25 | 3.98 | 4.21 | 4.21 | 4.47% | 23,955 |
| Jul 24, 2024 | 4.12 | 4.18 | 3.91 | 4.03 | 4.03 | -1.71% | 33,719 |
| Jul 23, 2024 | 4.15 | 4.24 | 4.10 | 4.10 | 4.10 | 0.99% | 22,581 |
| Jul 22, 2024 | 3.98 | 4.14 | 3.85 | 4.06 | 4.06 | 1.00% | 28,497 |
| Jul 19, 2024 | 4.08 | 4.08 | 3.93 | 4.02 | 4.02 | -1.95% | 8,595 |
| Jul 18, 2024 | 4.19 | 4.19 | 4.05 | 4.10 | 4.10 | -3.53% | 16,756 |
| Jul 17, 2024 | 4.21 | 4.42 | 4.20 | 4.25 | 4.25 | -2.07% | 12,470 |
| Jul 16, 2024 | 4.48 | 4.55 | 4.20 | 4.34 | 4.34 | - | 68,034 |
| Jul 15, 2024 | 4.62 | 4.70 | 4.13 | 4.34 | 4.34 | -7.26% | 134,884 |
| Jul 12, 2024 | 4.83 | 4.90 | 4.59 | 4.68 | 4.68 | -4.68% | 5,484 |
| Jul 11, 2024 | 4.39 | 4.97 | 4.24 | 4.91 | 4.91 | 13.66% | 86,909 |
| Jul 10, 2024 | 4.38 | 4.56 | 4.20 | 4.32 | 4.32 | -1.82% | 60,917 |
| Jul 9, 2024 | 4.71 | 4.80 | 4.40 | 4.40 | 4.40 | -3.08% | 85,092 |
| Jul 8, 2024 | 4.71 | 4.71 | 4.51 | 4.54 | 4.54 | -4.82% | 44,073 |
| Jul 5, 2024 | 4.76 | 4.89 | 4.60 | 4.77 | 4.77 | 0.42% | 51,995 |
| Jul 3, 2024 | 5.02 | 5.02 | 4.70 | 4.75 | 4.75 | -4.81% | 28,621 |
| Jul 2, 2024 | 4.98 | 5.05 | 4.55 | 4.99 | 4.99 | -1.58% | 54,356 |
| Jul 1, 2024 | 5.03 | 5.18 | 4.91 | 5.07 | 5.07 | -0.59% | 27,605 |
| Jun 28, 2024 | 4.87 | 5.10 | 4.80 | 5.10 | 5.10 | 5.15% | 48,791 |
| Jun 27, 2024 | 4.95 | 4.95 | 4.80 | 4.85 | 4.85 | -1.42% | 30,275 |
| Jun 26, 2024 | 4.94 | 4.98 | 4.82 | 4.92 | 4.92 | -2.38% | 31,746 |
| Jun 25, 2024 | 4.94 | 5.08 | 4.90 | 5.04 | 5.04 | 2.23% | 25,409 |
| Jun 24, 2024 | 5.00 | 5.01 | 4.39 | 4.93 | 4.93 | - | 117,818 |
| Jun 21, 2024 | 4.92 | 5.02 | 4.74 | 4.93 | 4.93 | -0.60% | 51,721 |
| Jun 20, 2024 | 4.93 | 5.00 | 4.58 | 4.96 | 4.96 | 1.64% | 41,713 |
| Jun 18, 2024 | 4.49 | 4.95 | 4.43 | 4.88 | 4.88 | 8.69% | 45,771 |
| Jun 17, 2024 | 4.85 | 5.00 | 4.21 | 4.49 | 4.49 | -9.48% | 150,362 |
| Jun 14, 2024 | 5.50 | 5.50 | 4.92 | 4.96 | 4.96 | -9.98% | 51,765 |
| Jun 13, 2024 | 5.58 | 5.72 | 5.51 | 5.51 | 5.51 | -1.25% | 7,596 |