MYT Netherlands Parent B.... (MYTE)
7.75
0.00 (0.00%)
At close: Mar 27, 2025, 3:59 PM
7.71
-0.45%
After-hours: Mar 27, 2025, 04:00 PM EDT
MYTE Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2025 | 7.79 | 7.92 | 7.51 | 7.75 | -0.03 | -0.39% | 96,086 |
| Mar 25, 2025 | 7.98 | 8.00 | 7.74 | 7.78 | -0.14 | -1.77% | 220,700 |
| Mar 24, 2025 | 7.85 | 8.07 | 7.70 | 7.92 | 0.07 | 0.89% | 258,723 |
| Mar 21, 2025 | 7.80 | 7.92 | 7.77 | 7.85 | -0.14 | -1.75% | 49,840 |
| Mar 20, 2025 | 7.85 | 8.18 | 7.85 | 7.99 | -0.04 | -0.50% | 142,800 |
| Mar 19, 2025 | 8.27 | 8.49 | 7.83 | 8.03 | -0.24 | -2.90% | 403,944 |
| Mar 18, 2025 | 8.62 | 8.69 | 8.15 | 8.27 | -0.37 | -4.28% | 477,824 |
| Mar 17, 2025 | 8.69 | 9.09 | 8.57 | 8.64 | -0.14 | -1.59% | 125,612 |
| Mar 14, 2025 | 8.58 | 8.99 | 8.55 | 8.78 | 0.30 | 3.54% | 184,119 |
| Mar 13, 2025 | 8.76 | 8.97 | 8.41 | 8.48 | -0.28 | -3.20% | 253,200 |
| Mar 12, 2025 | 8.77 | 8.96 | 8.46 | 8.76 | -0.07 | -0.79% | 214,912 |
| Mar 11, 2025 | 9.35 | 9.47 | 8.24 | 8.83 | -0.64 | -6.76% | 605,900 |
| Mar 10, 2025 | 9.81 | 10.23 | 9.35 | 9.47 | -0.56 | -5.58% | 146,300 |
| Mar 7, 2025 | 10.66 | 11.06 | 9.56 | 10.03 | -0.55 | -5.20% | 239,600 |
| Mar 6, 2025 | 10.81 | 11.06 | 10.42 | 10.58 | -0.29 | -2.67% | 113,003 |
| Mar 5, 2025 | 10.89 | 11.12 | 10.57 | 10.87 | 0.25 | 2.35% | 214,505 |
| Mar 4, 2025 | 10.30 | 10.92 | 9.75 | 10.62 | 0.21 | 2.02% | 378,438 |
| Mar 3, 2025 | 10.96 | 11.25 | 10.24 | 10.41 | -0.03 | -0.29% | 314,429 |
| Feb 28, 2025 | 10.58 | 10.92 | 10.13 | 10.44 | -0.25 | -2.34% | 169,922 |
| Feb 27, 2025 | 11.05 | 11.17 | 10.49 | 10.69 | -0.33 | -2.99% | 58,328 |
| Feb 26, 2025 | 10.60 | 11.15 | 10.41 | 11.02 | 0.47 | 4.45% | 89,000 |
| Feb 25, 2025 | 10.50 | 10.75 | 10.46 | 10.55 | -0.05 | -0.47% | 68,963 |
| Feb 24, 2025 | 10.75 | 10.87 | 10.50 | 10.60 | -0.14 | -1.30% | 164,103 |
| Feb 21, 2025 | 11.24 | 11.41 | 10.52 | 10.74 | -0.51 | -4.53% | 147,445 |
| Feb 20, 2025 | 11.74 | 12.04 | 11.01 | 11.25 | -0.79 | -6.56% | 206,200 |
| Feb 19, 2025 | 11.49 | 12.06 | 11.15 | 12.04 | 0.61 | 5.34% | 472,130 |
| Feb 18, 2025 | 11.20 | 11.49 | 10.86 | 11.43 | 0.33 | 2.97% | 188,604 |
| Feb 14, 2025 | 11.60 | 11.60 | 10.71 | 11.10 | -0.48 | -4.15% | 174,600 |
| Feb 13, 2025 | 12.38 | 12.49 | 11.53 | 11.58 | -0.70 | -5.70% | 172,956 |
| Feb 12, 2025 | 12.00 | 12.50 | 11.50 | 12.28 | -0.10 | -0.81% | 315,460 |
| Feb 11, 2025 | 10.80 | 12.50 | 10.80 | 12.38 | 2.38 | 23.80% | 437,500 |
| Feb 10, 2025 | 10.05 | 10.07 | 9.81 | 10.00 | 0.00 | 0.00% | 196,800 |
| Feb 7, 2025 | 9.82 | 10.13 | 9.67 | 10.00 | 0.41 | 4.28% | 217,224 |
| Feb 6, 2025 | 9.36 | 9.82 | 9.15 | 9.59 | 0.28 | 3.01% | 136,327 |
| Feb 5, 2025 | 9.49 | 9.77 | 9.12 | 9.31 | -0.02 | -0.21% | 87,755 |
| Feb 4, 2025 | 9.19 | 9.80 | 9.05 | 9.33 | 0.28 | 3.09% | 135,628 |
| Feb 3, 2025 | 8.76 | 9.65 | 8.62 | 9.05 | 0.18 | 2.03% | 376,600 |
| Jan 31, 2025 | 9.35 | 10.40 | 8.62 | 8.87 | -0.40 | -4.31% | 200,400 |
| Jan 30, 2025 | 9.28 | 9.58 | 9.17 | 9.27 | 0.02 | 0.22% | 30,603 |
| Jan 29, 2025 | 9.15 | 9.80 | 9.12 | 9.25 | -0.01 | -0.11% | 54,437 |
| Jan 28, 2025 | 9.30 | 9.57 | 9.17 | 9.26 | 0.02 | 0.22% | 35,405 |
| Jan 27, 2025 | 9.28 | 9.44 | 8.84 | 9.24 | -0.05 | -0.54% | 75,824 |
| Jan 24, 2025 | 9.06 | 9.51 | 9.03 | 9.29 | 0.02 | 0.22% | 78,928 |
| Jan 23, 2025 | 9.72 | 9.79 | 9.05 | 9.27 | -0.35 | -3.64% | 74,850 |
| Jan 22, 2025 | 9.93 | 10.07 | 9.33 | 9.62 | -0.10 | -1.03% | 235,614 |
| Jan 21, 2025 | 9.92 | 10.89 | 9.03 | 9.72 | 0.33 | 3.51% | 596,515 |
| Jan 17, 2025 | 8.71 | 9.55 | 8.56 | 9.39 | 0.97 | 11.52% | 354,605 |
| Jan 16, 2025 | 7.58 | 8.53 | 7.58 | 8.42 | 0.80 | 10.50% | 631,418 |
| Jan 15, 2025 | 7.49 | 7.75 | 7.42 | 7.62 | 0.28 | 3.81% | 28,400 |
| Jan 14, 2025 | 7.53 | 7.84 | 7.22 | 7.34 | -0.21 | -2.78% | 110,000 |