MYT Netherlands Parent B.V. (MYTE)
NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
Time Period:
Apr 26, 2023 - Apr 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 25, 2024 | 4.1100 | 4.3650 | 4.0100 | 4.1500 | 4.1500 | 67,200 |
| Apr 24, 2024 | 4.1800 | 4.5000 | 4.0700 | 4.1300 | 4.1300 | 27,700 |
| Apr 23, 2024 | 4.0600 | 4.3800 | 4.0600 | 4.2900 | 4.2900 | 68,600 |
| Apr 22, 2024 | 3.5900 | 4.1900 | 3.5900 | 4.0100 | 4.0100 | 118,500 |
| Apr 19, 2024 | 3.8400 | 3.9200 | 3.7600 | 3.8300 | 3.8300 | 80,500 |
| Apr 18, 2024 | 3.7300 | 3.8740 | 3.5400 | 3.8500 | 3.8500 | 107,100 |
| Apr 17, 2024 | 3.6100 | 3.7300 | 3.5000 | 3.6300 | 3.6300 | 9,100 |
| Apr 16, 2024 | 3.6000 | 3.8000 | 3.5300 | 3.6700 | 3.6700 | 31,700 |
| Apr 15, 2024 | 3.5900 | 3.6500 | 3.4140 | 3.5400 | 3.5400 | 13,200 |
| Apr 12, 2024 | 3.7400 | 3.8800 | 3.6100 | 3.6500 | 3.6500 | 21,800 |
| Apr 11, 2024 | 3.6800 | 3.8000 | 3.6500 | 3.7400 | 3.7400 | 9,300 |
| Apr 10, 2024 | 3.5100 | 3.8800 | 3.5100 | 3.7700 | 3.7700 | 12,700 |
| Apr 09, 2024 | 3.6000 | 3.8900 | 3.4350 | 3.6600 | 3.6600 | 40,900 |
| Apr 08, 2024 | 3.2800 | 3.9500 | 3.1800 | 3.6900 | 3.6900 | 172,200 |
| Apr 05, 2024 | 3.6900 | 3.6900 | 3.2200 | 3.3200 | 3.3200 | 134,400 |
| Apr 04, 2024 | 3.4500 | 3.6700 | 3.3500 | 3.6700 | 3.6700 | 71,100 |
| Apr 03, 2024 | 3.3300 | 3.6100 | 3.2800 | 3.3900 | 3.3900 | 42,500 |
| Apr 02, 2024 | 3.4600 | 3.6700 | 3.1300 | 3.4300 | 3.4300 | 44,300 |
| Apr 01, 2024 | 3.1800 | 3.5700 | 3.1700 | 3.5200 | 3.5200 | 61,800 |
| Mar 28, 2024 | 3.1500 | 3.3640 | 3.1300 | 3.1800 | 3.1800 | 30,100 |
| Mar 27, 2024 | 3.3700 | 3.5000 | 3.1400 | 3.1500 | 3.1500 | 32,300 |
| Mar 26, 2024 | 3.5200 | 3.5200 | 3.3800 | 3.4400 | 3.4400 | 6,200 |
| Mar 25, 2024 | 3.4900 | 3.6400 | 3.3030 | 3.4700 | 3.4700 | 58,600 |
| Mar 22, 2024 | 3.7400 | 3.8100 | 3.4500 | 3.5200 | 3.5200 | 38,100 |
| Mar 21, 2024 | 3.8500 | 3.9200 | 3.4400 | 3.8100 | 3.8100 | 61,400 |
| Mar 20, 2024 | 3.8100 | 3.9600 | 3.6900 | 3.8300 | 3.8300 | 162,200 |
| Mar 19, 2024 | 3.7700 | 4.0200 | 3.6700 | 3.8500 | 3.8500 | 106,600 |
| Mar 18, 2024 | 3.7500 | 3.9000 | 3.7500 | 3.7900 | 3.7900 | 46,600 |
| Mar 15, 2024 | 3.7800 | 3.9700 | 3.7100 | 3.7600 | 3.7600 | 88,600 |
| Mar 14, 2024 | 3.7000 | 3.8900 | 3.7000 | 3.8100 | 3.8100 | 40,300 |
| Mar 13, 2024 | 3.9100 | 3.9300 | 3.7100 | 3.7900 | 3.7900 | 83,700 |
| Mar 12, 2024 | 3.9200 | 3.9500 | 3.8000 | 3.9300 | 3.9300 | 53,600 |
| Mar 11, 2024 | 3.8800 | 3.9700 | 3.8000 | 3.9000 | 3.9000 | 63,200 |
| Mar 08, 2024 | 3.8200 | 3.9700 | 3.7100 | 3.8600 | 3.8600 | 44,800 |
| Mar 07, 2024 | 3.7200 | 3.9800 | 3.6400 | 3.8300 | 3.8300 | 116,700 |
| Mar 06, 2024 | 3.6400 | 3.7500 | 3.5800 | 3.7200 | 3.7200 | 34,700 |
| Mar 05, 2024 | 3.4400 | 3.7100 | 3.4400 | 3.6700 | 3.6700 | 48,900 |
| Mar 04, 2024 | 3.4500 | 3.6300 | 3.4200 | 3.5300 | 3.5300 | 67,800 |
| Mar 01, 2024 | 3.4000 | 3.4600 | 3.4000 | 3.4600 | 3.4600 | 46,900 |
| Feb 29, 2024 | 3.3700 | 3.5240 | 3.2800 | 3.4500 | 3.4500 | 120,800 |
| Feb 28, 2024 | 3.1300 | 3.4500 | 3.1100 | 3.4100 | 3.4100 | 272,100 |
| Feb 27, 2024 | 2.7800 | 3.0600 | 2.7800 | 3.0500 | 3.0500 | 146,300 |
| Feb 26, 2024 | 2.7500 | 2.9300 | 2.6300 | 2.8300 | 2.8300 | 91,900 |
| Feb 23, 2024 | 2.7800 | 2.9100 | 2.6200 | 2.8300 | 2.8300 | 81,600 |
| Feb 22, 2024 | 2.9100 | 2.9700 | 2.8000 | 2.8400 | 2.8400 | 30,700 |
| Feb 21, 2024 | 2.9300 | 3.0000 | 2.8700 | 2.9500 | 2.9500 | 30,500 |
| Feb 20, 2024 | 2.9400 | 3.0500 | 2.9000 | 2.9300 | 2.9300 | 84,800 |
| Feb 16, 2024 | 3.0500 | 3.1000 | 2.8830 | 3.0000 | 3.0000 | 79,400 |
| Feb 15, 2024 | 2.5800 | 3.2500 | 2.5800 | 3.1000 | 3.1000 | 271,200 |
| Feb 14, 2024 | 2.7700 | 2.7880 | 2.5800 | 2.5800 | 2.5800 | 45,800 |
| Feb 13, 2024 | 2.7400 | 2.7800 | 2.6300 | 2.6800 | 2.6800 | 26,000 |
| Feb 12, 2024 | 2.7500 | 2.8900 | 2.6800 | 2.7300 | 2.7300 | 15,400 |
| Feb 09, 2024 | 2.7300 | 2.9100 | 2.6400 | 2.8200 | 2.8200 | 20,400 |
| Feb 08, 2024 | 2.6100 | 2.9200 | 2.6000 | 2.7500 | 2.7500 | 114,900 |
| Feb 07, 2024 | 2.5300 | 2.7900 | 2.5200 | 2.6600 | 2.6600 | 77,300 |
| Feb 06, 2024 | 2.5000 | 2.6400 | 2.5000 | 2.5200 | 2.5200 | 46,500 |
| Feb 05, 2024 | 2.5400 | 2.6900 | 2.5200 | 2.5400 | 2.5400 | 55,000 |
| Feb 02, 2024 | 2.5000 | 2.6300 | 2.5000 | 2.5500 | 2.5500 | 34,200 |
| Feb 01, 2024 | 2.7600 | 2.8050 | 2.4100 | 2.5600 | 2.5600 | 97,500 |
| Jan 31, 2024 | 2.9420 | 2.9420 | 2.6100 | 2.7500 | 2.7500 | 44,300 |
| Jan 30, 2024 | 2.9700 | 3.0100 | 2.7500 | 2.9100 | 2.9100 | 84,400 |
| Jan 29, 2024 | 3.0000 | 3.0890 | 2.9100 | 2.9700 | 2.9700 | 92,900 |
| Jan 26, 2024 | 2.9700 | 3.1000 | 2.9500 | 2.9900 | 2.9900 | 70,700 |
| Jan 25, 2024 | 2.9100 | 2.9700 | 2.8900 | 2.9200 | 2.9200 | 15,700 |
| Jan 24, 2024 | 2.9800 | 3.0650 | 2.9000 | 2.9200 | 2.9200 | 12,400 |
| Jan 23, 2024 | 2.9400 | 3.0750 | 2.9400 | 2.9600 | 2.9600 | 11,800 |
| Jan 22, 2024 | 2.9200 | 3.0600 | 2.9150 | 2.9600 | 2.9600 | 61,600 |
| Jan 19, 2024 | 2.9500 | 3.0700 | 2.9000 | 2.9900 | 2.9900 | 22,100 |
| Jan 18, 2024 | 3.0400 | 3.1500 | 2.9600 | 2.9600 | 2.9600 | 43,400 |
| Jan 17, 2024 | 3.1200 | 3.2000 | 3.0100 | 3.0200 | 3.0200 | 27,600 |
| Jan 16, 2024 | 3.3000 | 3.3260 | 3.1500 | 3.1500 | 3.1500 | 51,600 |
| Jan 12, 2024 | 3.2080 | 3.3920 | 3.2080 | 3.3000 | 3.3000 | 48,800 |
| Jan 11, 2024 | 3.1600 | 3.1900 | 3.1200 | 3.1700 | 3.1700 | 11,800 |
| Jan 10, 2024 | 3.0600 | 3.2300 | 3.0600 | 3.0900 | 3.0900 | 37,800 |
| Jan 09, 2024 | 3.2700 | 3.4700 | 3.0500 | 3.0600 | 3.0600 | 44,500 |
| Jan 08, 2024 | 3.2400 | 3.4700 | 3.2000 | 3.3000 | 3.3000 | 77,600 |
| Jan 05, 2024 | 3.3500 | 3.3900 | 3.2200 | 3.3000 | 3.3000 | 17,900 |
| Jan 04, 2024 | 3.4000 | 3.4000 | 3.1600 | 3.3000 | 3.3000 | 21,200 |
| Jan 03, 2024 | 3.2300 | 3.4000 | 3.1100 | 3.3500 | 3.3500 | 17,500 |
| Jan 02, 2024 | 3.1700 | 3.3350 | 3.1700 | 3.2500 | 3.2500 | 30,000 |
| Dec 29, 2023 | 3.3000 | 3.4000 | 3.1200 | 3.1900 | 3.1900 | 32,400 |
| Dec 28, 2023 | 3.2100 | 3.4500 | 3.1850 | 3.2900 | 3.2900 | 47,900 |
| Dec 27, 2023 | 3.1500 | 3.2600 | 3.1100 | 3.1900 | 3.1900 | 29,500 |
| Dec 26, 2023 | 3.2700 | 3.2700 | 3.1450 | 3.2200 | 3.2200 | 27,300 |
| Dec 22, 2023 | 3.0900 | 3.3800 | 3.0670 | 3.2800 | 3.2800 | 51,600 |
| Dec 21, 2023 | 3.1500 | 3.2600 | 2.9000 | 3.1500 | 3.1500 | 59,200 |
| Dec 20, 2023 | 3.2600 | 3.4090 | 3.0300 | 3.1500 | 3.1500 | 47,500 |
| Dec 19, 2023 | 3.1900 | 3.7000 | 3.1050 | 3.3100 | 3.3100 | 94,500 |
| Dec 18, 2023 | 3.4800 | 3.5500 | 3.1700 | 3.2400 | 3.2400 | 38,800 |
| Dec 15, 2023 | 3.7400 | 3.7400 | 3.4000 | 3.5500 | 3.5500 | 22,400 |
| Dec 14, 2023 | 3.5300 | 3.6800 | 3.5300 | 3.6600 | 3.6600 | 61,000 |
| Dec 13, 2023 | 3.3800 | 3.4900 | 3.3000 | 3.4900 | 3.4900 | 42,800 |
| Dec 12, 2023 | 3.4700 | 3.4700 | 3.3100 | 3.4000 | 3.4000 | 17,900 |
| Dec 11, 2023 | 3.5000 | 3.6100 | 3.4200 | 3.4900 | 3.4900 | 34,500 |
| Dec 08, 2023 | 3.4800 | 3.5600 | 3.3180 | 3.5400 | 3.5400 | 85,800 |
| Dec 07, 2023 | 3.0800 | 3.5000 | 3.0450 | 3.4000 | 3.4000 | 65,400 |
| Dec 06, 2023 | 3.1700 | 3.1700 | 2.9100 | 3.1200 | 3.1200 | 117,700 |
| Dec 05, 2023 | 3.0320 | 3.2200 | 3.0320 | 3.1000 | 3.1000 | 55,500 |
| Dec 04, 2023 | 3.2700 | 3.3390 | 3.1400 | 3.2000 | 3.2000 | 39,400 |
| Dec 01, 2023 | 3.0800 | 3.2700 | 3.0100 | 3.2500 | 3.2500 | 53,800 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.