UK Markets closed

MYT Netherlands Parent B.V. (MYTE)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
10.85-0.25 (-2.25%)
At close: 04:00PM EDT
10.85 +0.01 (+0.09%)
After hours: 04:00PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
20 May 202211.0611.3710.3610.8510.85100,900
19 May 202210.6711.2910.6711.1011.1073,100
18 May 202210.7410.8410.3510.6510.65124,200
17 May 202210.4710.9410.1110.8310.83110,900
16 May 20229.5910.429.3410.1310.13127,900
13 May 20229.7710.099.569.779.7791,000
12 May 20229.239.929.069.489.48251,300
11 May 202210.2310.719.389.489.48670,900
10 May 202210.1010.749.5510.2110.21480,100
09 May 202210.8811.0110.2810.3910.39117,000
06 May 202211.5111.5510.5811.0811.08232,600
05 May 202211.7512.0011.4211.6511.6568,600
04 May 202211.8912.0411.4212.0112.0178,100
03 May 202212.3812.3911.8412.0012.00107,500
02 May 202211.8812.4411.8112.3312.33190,400
29 Apr 202212.4012.6511.8911.9411.9485,400
28 Apr 202212.0412.6211.9312.4612.46294,000
27 Apr 202212.5613.1711.9712.1412.14348,900
26 Apr 202212.5012.9312.3112.6012.60218,100
25 Apr 202211.6912.7011.6912.6112.61206,200
22 Apr 202211.7411.9511.1611.7611.76191,000
21 Apr 202211.8112.0811.6511.6911.69223,200
20 Apr 202212.7512.7511.6211.7511.7587,000
19 Apr 202212.0712.9112.0712.6212.62135,600
18 Apr 202212.0912.1011.4512.0412.0492,500
14 Apr 202212.5712.8011.8912.1112.11139,400
13 Apr 202212.0912.9512.0012.6012.60225,300
12 Apr 202211.8612.1011.1712.0512.05488,400
11 Apr 202211.6712.1811.5212.0612.06169,100
08 Apr 202211.9012.2711.6811.7611.76135,800
07 Apr 202212.1812.3611.8311.8711.87293,800
06 Apr 202212.3012.6011.9412.2312.23171,400
05 Apr 202212.7112.7412.2712.5912.59114,500
04 Apr 202212.2613.3012.2612.6312.63106,200
01 Apr 202212.2012.5512.0612.2712.27217,700
31 Mar 202212.0212.3611.7112.2312.23181,900
30 Mar 202213.2513.2512.0512.0812.08180,700
29 Mar 202211.5013.4511.5013.4013.40776,100
28 Mar 202211.0411.3910.8711.3111.31610,600
25 Mar 202211.1911.6410.9411.0311.03196,700
24 Mar 202211.5011.5010.9011.1211.12262,500
23 Mar 202211.4011.6410.8410.8610.86144,600
22 Mar 202211.5611.8111.3011.4011.40128,500
21 Mar 202211.9811.9811.2211.6511.65120,500
18 Mar 202212.0012.2911.7111.8611.86136,100
17 Mar 202212.1012.3111.8612.0712.07149,700
16 Mar 202211.4812.2211.4212.1012.10330,200
15 Mar 202211.0311.5010.7411.4211.42187,000
14 Mar 202211.6911.6910.8811.0711.07420,000
11 Mar 202212.3012.5111.5711.6911.69222,500
10 Mar 202212.4012.6411.9012.2212.22147,000
09 Mar 202212.8112.8212.0012.6112.61309,500
08 Mar 202211.6512.8111.2712.7512.75445,800
07 Mar 202212.2612.7411.3611.5111.51184,400
04 Mar 202212.8413.1012.1712.2012.20202,300
03 Mar 202213.2213.7512.6613.0613.06201,800
02 Mar 202213.9813.9813.0413.0813.08230,100
01 Mar 202214.4414.7713.7314.0914.09123,700
28 Feb 202214.7114.9514.2214.4414.4486,100
25 Feb 202214.9715.1814.3514.4714.47135,900
24 Feb 202213.4515.0513.2715.0415.04215,000
23 Feb 202214.1614.2613.3613.7413.74245,700
22 Feb 202214.2914.8113.7113.9513.95253,600
18 Feb 202215.7315.9514.3614.4314.43255,800
17 Feb 202215.4516.0014.9015.6015.60295,600
16 Feb 202214.5617.3014.0016.0016.00735,000
15 Feb 202214.7015.2413.6514.1714.171,150,300
14 Feb 202214.7014.8514.1214.4414.44359,300
11 Feb 202215.2215.4714.1514.2614.26197,400
10 Feb 202215.5916.3015.0215.2115.21122,200
09 Feb 202216.3616.9315.7616.0216.02136,600
08 Feb 202215.2216.2015.1416.1216.12474,800
07 Feb 202215.2616.2114.8715.3615.36349,500
04 Feb 202214.4515.5914.3415.2615.26261,800
03 Feb 202215.5415.7314.3014.4714.47384,600
02 Feb 202217.2117.2115.7315.8915.89139,600
01 Feb 202217.3417.3416.5416.9416.94105,400
31 Jan 202216.6717.9216.2217.1317.13201,300
28 Jan 202216.7017.4315.7416.8416.84158,800
27 Jan 202217.7518.3116.9216.9616.96114,300
26 Jan 202217.4018.9217.3017.7317.73212,700
25 Jan 202217.7617.9516.7116.9916.99253,600
24 Jan 202218.2918.2916.6718.0318.03234,100
21 Jan 202218.6819.2217.8018.5018.50179,300
20 Jan 202219.1120.0018.4818.6818.68280,200
19 Jan 202219.1219.7218.6818.7218.72229,300
18 Jan 202218.1419.2617.3918.9518.95578,800
14 Jan 202218.6119.3717.6217.9817.98274,200
13 Jan 202220.8920.8918.4718.7918.79165,800
12 Jan 202220.5720.7219.5220.3520.35147,200
11 Jan 202218.3220.4618.2220.2420.24157,000
10 Jan 202218.7319.6417.2918.6818.68158,400
07 Jan 202219.0019.8618.2718.7518.75225,400
06 Jan 202219.6520.7519.0019.1519.15232,200
05 Jan 202222.2022.2820.0020.1520.15493,200
04 Jan 202222.6822.6821.7722.4822.48304,900
03 Jan 202221.3422.4021.1322.3822.38126,100
31 Dec 202121.1021.5621.0721.2121.21107,300
30 Dec 202119.0021.2118.8621.1321.13356,600
29 Dec 202119.2619.5118.5119.2819.28177,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...