MYT Netherlands Parent B.... (MYTE)
NYSE: MYTE
· Real-Time Price · USD
7.64
-0.20 (-2.55%)
At close: Apr 30, 2025, 3:59 PM
MYTE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2025 | 8.94 | 9.88 | 8.86 | 9.78 | 9.78 | 8.55% | 193,328 |
| May 23, 2025 | 9.06 | 9.30 | 8.89 | 9.01 | 9.01 | -2.91% | 112,266 |
| May 22, 2025 | 9.27 | 9.42 | 9.14 | 9.28 | 9.28 | 0.11% | 125,979 |
| May 21, 2025 | 9.40 | 9.62 | 9.15 | 9.27 | 9.27 | -2.93% | 162,352 |
| May 20, 2025 | 9.43 | 9.92 | 9.21 | 9.55 | 9.55 | 1.81% | 207,987 |
| May 19, 2025 | 9.32 | 9.57 | 9.20 | 9.38 | 9.38 | -1.68% | 156,571 |
| May 16, 2025 | 9.78 | 10.02 | 9.10 | 9.54 | 9.54 | -1.95% | 263,802 |
| May 15, 2025 | 9.85 | 9.95 | 9.35 | 9.73 | 9.73 | -3.85% | 220,047 |
| May 14, 2025 | 10.08 | 10.89 | 10.00 | 10.12 | 10.12 | 13.71% | 903,126 |
| May 13, 2025 | 8.37 | 8.90 | 8.37 | 8.90 | 8.90 | 4.83% | 141,573 |
| May 12, 2025 | 7.98 | 8.73 | 7.72 | 8.49 | 8.49 | 9.69% | 238,943 |
| May 9, 2025 | 7.84 | 7.89 | 7.64 | 7.74 | 7.74 | -1.53% | 94,362 |
| May 8, 2025 | 7.86 | 8.19 | 7.56 | 7.86 | 7.86 | 7.82% | 324,445 |
| May 7, 2025 | 7.30 | 7.58 | 7.20 | 7.29 | 7.29 | -0.14% | 45,348 |
| May 6, 2025 | 7.39 | 7.39 | 7.12 | 7.30 | 7.30 | -1.62% | 64,141 |
| May 5, 2025 | 7.59 | 7.62 | 7.16 | 7.42 | 7.42 | -1.07% | 140,423 |
| May 2, 2025 | 7.50 | 7.64 | 6.95 | 7.50 | 7.50 | 1.90% | 103,685 |
| May 1, 2025 | 7.65 | 7.71 | 7.33 | 7.36 | 7.36 | -3.66% | 104,439 |
| Apr 30, 2025 | 7.65 | 7.85 | 7.55 | 7.64 | 7.64 | -2.55% | 143,651 |
| Apr 29, 2025 | 7.79 | 8.04 | 7.71 | 7.84 | 7.84 | -1.01% | 105,000 |