Advertisement
U.S. markets closed
S&P Futures
6,006.25 -0.25 (-0.00%) Dow Futures
44,821.00 -5.00 (-0.01%) Nasdaq Futures
20,897.00 +16.75 (+0.08%) Russell 2000 Futures
2,440.50 -10.50 (-0.43%) Crude Oil
69.13 +0.19 (+0.28%) Gold
2,630.90 +12.40 (+0.47%)
MYT Netherlands Parent B.V. (MYTE)
NYSE - Nasdaq Real Time Price. Currency in USD
Follow
At close: 04:00PM EST
After hours:
Advertisement
Time Period:
Nov 25, 2023 - Nov 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 25, 2024 | 7.08 | 7.28 | 6.92 | 6.97 | 6.97 | 394,300 |
| Nov 22, 2024 | 6.99 | 7.13 | 6.57 | 7.00 | 7.00 | 173,500 |
| Nov 21, 2024 | 7.34 | 7.34 | 6.81 | 7.02 | 7.02 | 201,800 |
| Nov 20, 2024 | 6.43 | 7.23 | 6.27 | 7.23 | 7.23 | 248,600 |
| Nov 19, 2024 | 6.52 | 6.87 | 6.13 | 6.32 | 6.32 | 195,400 |
| Nov 18, 2024 | 6.25 | 6.25 | 6.03 | 6.10 | 6.10 | 89,000 |
| Nov 15, 2024 | 6.22 | 6.29 | 6.01 | 6.17 | 6.17 | 110,900 |
| Nov 14, 2024 | 6.24 | 6.31 | 6.13 | 6.20 | 6.20 | 91,200 |
| Nov 13, 2024 | 6.15 | 6.34 | 6.08 | 6.26 | 6.26 | 120,200 |
| Nov 12, 2024 | 6.13 | 6.30 | 6.01 | 6.14 | 6.14 | 57,800 |
| Nov 11, 2024 | 6.28 | 6.46 | 6.08 | 6.20 | 6.20 | 116,500 |
| Nov 08, 2024 | 6.16 | 6.41 | 6.15 | 6.36 | 6.36 | 95,600 |
| Nov 07, 2024 | 6.29 | 6.53 | 6.20 | 6.26 | 6.26 | 90,200 |
| Nov 06, 2024 | 6.35 | 6.42 | 6.00 | 6.29 | 6.29 | 97,700 |
| Nov 05, 2024 | 6.30 | 6.40 | 6.20 | 6.37 | 6.37 | 191,500 |
| Nov 04, 2024 | 6.16 | 6.36 | 6.11 | 6.19 | 6.19 | 73,100 |
| Nov 01, 2024 | 6.19 | 6.33 | 6.00 | 6.23 | 6.23 | 112,600 |
| Oct 31, 2024 | 6.41 | 6.58 | 6.00 | 6.10 | 6.10 | 308,700 |
| Oct 30, 2024 | 7.05 | 7.23 | 6.38 | 6.38 | 6.38 | 305,100 |
| Oct 29, 2024 | 7.15 | 7.40 | 7.10 | 7.13 | 7.13 | 55,000 |
| Oct 28, 2024 | 7.46 | 7.48 | 7.05 | 7.09 | 7.09 | 110,700 |
| Oct 25, 2024 | 6.87 | 7.67 | 6.77 | 7.51 | 7.51 | 197,600 |
| Oct 24, 2024 | 6.95 | 6.99 | 6.65 | 6.83 | 6.83 | 83,700 |
| Oct 23, 2024 | 7.18 | 7.37 | 6.59 | 6.90 | 6.90 | 378,000 |
| Oct 22, 2024 | 7.18 | 7.33 | 7.13 | 7.18 | 7.18 | 78,700 |
| Oct 21, 2024 | 7.32 | 7.43 | 6.90 | 7.15 | 7.15 | 114,800 |
| Oct 18, 2024 | 7.35 | 7.37 | 7.12 | 7.34 | 7.34 | 123,600 |
| Oct 17, 2024 | 7.36 | 7.38 | 7.14 | 7.27 | 7.27 | 77,300 |
| Oct 16, 2024 | 7.43 | 7.48 | 7.05 | 7.28 | 7.28 | 269,400 |
| Oct 15, 2024 | 7.70 | 7.95 | 7.15 | 7.31 | 7.31 | 276,300 |
| Oct 14, 2024 | 7.90 | 8.18 | 7.74 | 7.80 | 7.80 | 153,100 |
| Oct 11, 2024 | 7.44 | 8.10 | 7.25 | 7.95 | 7.95 | 505,100 |
| Oct 10, 2024 | 7.33 | 7.74 | 7.10 | 7.50 | 7.50 | 412,900 |
| Oct 09, 2024 | 7.54 | 7.75 | 7.20 | 7.49 | 7.49 | 666,600 |
| Oct 08, 2024 | 6.90 | 8.24 | 6.84 | 7.75 | 7.75 | 2,541,000 |
| Oct 07, 2024 | 5.72 | 7.23 | 4.67 | 6.76 | 6.76 | 12,993,300 |
| Oct 04, 2024 | 4.05 | 4.34 | 3.92 | 4.31 | 4.31 | 46,300 |
| Oct 03, 2024 | 3.65 | 4.01 | 3.65 | 4.00 | 4.00 | 69,200 |
| Oct 02, 2024 | 3.60 | 3.79 | 3.60 | 3.74 | 3.74 | 11,300 |
| Oct 01, 2024 | 3.89 | 3.96 | 3.63 | 3.65 | 3.65 | 14,000 |
| Sep 30, 2024 | 3.77 | 3.89 | 3.66 | 3.81 | 3.81 | 22,700 |
| Sep 27, 2024 | 3.80 | 3.99 | 3.80 | 3.84 | 3.84 | 71,200 |
| Sep 26, 2024 | 3.92 | 3.93 | 3.76 | 3.89 | 3.89 | 29,400 |
| Sep 25, 2024 | 3.83 | 3.92 | 3.76 | 3.92 | 3.92 | 11,500 |
| Sep 24, 2024 | 3.84 | 3.94 | 3.80 | 3.90 | 3.90 | 34,300 |
| Sep 23, 2024 | 3.76 | 3.87 | 3.56 | 3.77 | 3.77 | 29,600 |
| Sep 20, 2024 | 3.91 | 3.95 | 3.74 | 3.86 | 3.86 | 147,900 |
| Sep 19, 2024 | 3.97 | 4.05 | 3.81 | 3.85 | 3.85 | 28,400 |
| Sep 18, 2024 | 3.87 | 3.87 | 3.74 | 3.87 | 3.87 | 2,000 |
| Sep 17, 2024 | 3.92 | 4.03 | 3.67 | 3.73 | 3.73 | 26,600 |
| Sep 16, 2024 | 3.81 | 4.00 | 3.71 | 3.83 | 3.83 | 35,800 |
| Sep 13, 2024 | 3.89 | 4.01 | 3.68 | 3.89 | 3.89 | 48,900 |
| Sep 12, 2024 | 3.90 | 4.07 | 3.46 | 3.90 | 3.90 | 126,200 |
| Sep 11, 2024 | 3.88 | 3.99 | 3.61 | 3.86 | 3.86 | 54,000 |
| Sep 10, 2024 | 3.85 | 3.87 | 3.72 | 3.74 | 3.74 | 3,200 |
| Sep 09, 2024 | 4.01 | 4.04 | 3.76 | 3.88 | 3.88 | 2,800 |
| Sep 06, 2024 | 3.94 | 3.96 | 3.83 | 3.90 | 3.90 | 4,500 |
| Sep 05, 2024 | 3.82 | 4.07 | 3.82 | 4.01 | 4.01 | 5,700 |
| Sep 04, 2024 | 3.87 | 4.08 | 3.85 | 3.88 | 3.88 | 131,700 |
| Sep 03, 2024 | 3.67 | 3.84 | 3.61 | 3.75 | 3.75 | 5,300 |
| Aug 30, 2024 | 4.00 | 4.00 | 3.63 | 3.73 | 3.73 | 14,300 |
| Aug 29, 2024 | 3.61 | 3.90 | 3.60 | 3.90 | 3.90 | 13,700 |
| Aug 28, 2024 | 3.60 | 3.91 | 3.22 | 3.51 | 3.51 | 89,500 |
| Aug 27, 2024 | 3.78 | 3.90 | 3.55 | 3.55 | 3.55 | 18,000 |
| Aug 26, 2024 | 3.60 | 3.93 | 3.60 | 3.78 | 3.78 | 33,000 |
| Aug 23, 2024 | 3.74 | 3.84 | 3.70 | 3.76 | 3.76 | 4,700 |
| Aug 22, 2024 | 3.61 | 3.80 | 3.58 | 3.77 | 3.77 | 10,700 |
| Aug 21, 2024 | 3.58 | 3.67 | 3.40 | 3.67 | 3.67 | 31,500 |
| Aug 20, 2024 | 3.69 | 3.70 | 3.53 | 3.57 | 3.57 | 45,600 |
| Aug 19, 2024 | 3.70 | 3.77 | 3.61 | 3.71 | 3.71 | 14,900 |
| Aug 16, 2024 | 3.55 | 3.80 | 3.55 | 3.79 | 3.79 | 33,200 |
| Aug 15, 2024 | 3.56 | 3.60 | 3.50 | 3.58 | 3.58 | 8,900 |
| Aug 14, 2024 | 3.66 | 3.76 | 3.57 | 3.64 | 3.64 | 5,900 |
| Aug 13, 2024 | 3.51 | 4.01 | 3.51 | 3.69 | 3.69 | 29,400 |
| Aug 12, 2024 | 3.60 | 3.74 | 3.60 | 3.70 | 3.70 | 6,000 |
| Aug 09, 2024 | 3.63 | 3.63 | 3.51 | 3.54 | 3.54 | 5,100 |
| Aug 08, 2024 | 3.69 | 3.70 | 3.51 | 3.63 | 3.63 | 22,200 |
| Aug 07, 2024 | 3.80 | 3.90 | 3.59 | 3.63 | 3.63 | 13,600 |
| Aug 06, 2024 | 3.66 | 3.96 | 3.60 | 3.79 | 3.79 | 12,800 |
| Aug 05, 2024 | 3.85 | 3.96 | 3.56 | 3.71 | 3.71 | 32,600 |
| Aug 02, 2024 | 3.75 | 4.09 | 3.73 | 3.98 | 3.98 | 28,100 |
| Aug 01, 2024 | 4.01 | 4.01 | 3.76 | 3.89 | 3.89 | 33,800 |
| Jul 31, 2024 | 4.07 | 4.12 | 3.99 | 3.99 | 3.99 | 11,500 |
| Jul 30, 2024 | 4.10 | 4.30 | 4.01 | 4.12 | 4.12 | 34,000 |
| Jul 29, 2024 | 4.07 | 4.16 | 4.00 | 4.15 | 4.15 | 34,900 |
| Jul 26, 2024 | 4.24 | 4.36 | 3.98 | 4.13 | 4.13 | 37,600 |
| Jul 25, 2024 | 3.98 | 4.25 | 3.98 | 4.21 | 4.21 | 24,000 |
| Jul 24, 2024 | 4.12 | 4.18 | 3.91 | 4.03 | 4.03 | 33,700 |
| Jul 23, 2024 | 4.15 | 4.24 | 4.10 | 4.10 | 4.10 | 22,600 |
| Jul 22, 2024 | 3.98 | 4.14 | 3.85 | 4.06 | 4.06 | 28,500 |
| Jul 19, 2024 | 4.08 | 4.08 | 3.93 | 4.02 | 4.02 | 8,600 |
| Jul 18, 2024 | 4.19 | 4.19 | 4.05 | 4.10 | 4.10 | 16,800 |
| Jul 17, 2024 | 4.21 | 4.42 | 4.20 | 4.25 | 4.25 | 12,500 |
| Jul 16, 2024 | 4.48 | 4.55 | 4.20 | 4.34 | 4.34 | 68,000 |
| Jul 15, 2024 | 4.62 | 4.70 | 4.13 | 4.34 | 4.34 | 134,800 |
| Jul 12, 2024 | 4.83 | 4.90 | 4.59 | 4.68 | 4.68 | 5,500 |
| Jul 11, 2024 | 4.39 | 4.97 | 4.24 | 4.91 | 4.91 | 86,900 |
| Jul 10, 2024 | 4.38 | 4.55 | 4.20 | 4.32 | 4.32 | 60,900 |
| Jul 09, 2024 | 4.71 | 4.80 | 4.40 | 4.40 | 4.40 | 85,100 |
| Jul 08, 2024 | 4.71 | 4.71 | 4.51 | 4.54 | 4.54 | 44,100 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.