MYT Netherlands Parent BV (MYTE)
NYSE
Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | -0.24 | -3.59820089955 | 6.67 | 6.86 | 6.25 | 164232 | 6.47814959 | CS |
4 | 0.08 | 1.25984251969 | 6.35 | 7.329 | 6.01 | 151254 | 6.62048755 | CS |
12 | 2.68 | 71.4666666667 | 3.75 | 8.2421 | 3.56 | 391619 | 6.83452396 | CS |
26 | 0.93 | 16.9090909091 | 5.5 | 8.2421 | 3.22 | 204193 | 6.58873312 | CS |
52 | 3.26 | 102.839116719 | 3.17 | 8.2421 | 2.41 | 135430 | 5.91983109 | CS |
156 | -18.88 | -74.5950217305 | 25.31 | 27.26 | 2.05 | 133320 | 8.8655755 | CS |
260 | -25.06 | -79.5808193077 | 31.49 | 36.41 | 2.05 | 162712 | 16.60799287 | CS |
Date | Close | Change | Change % | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
1733528400 | 6.43 | 0.06 | 0.94 | 6.3 | 6.5599999 | 6.3 | 65236 |
1733442000 | 6.37 | -0.04 | -0.62 | 6.41 | 6.5599999 | 6.25 | 178995 |
1733355600 | 6.41 | -0.07 | -1.08 | 6.4 | 6.6 | 6.375 | 290404 |
1733269200 | 6.48 | -0.27 | -4.00 | 6.61 | 6.86 | 6.46 | 206576 |
1733182800 | 6.75 | 0.05 | 0.75 | 6.7 | 6.83 | 6.405 | 112423 |
1732917840 | 6.7 | -0.02 | -0.30 | 6.77 | 6.8368 | 6.66 | 36807 |
1732750800 | 6.72 | -0.06 | -0.88 | 6.8 | 6.96 | 6.61 | 101162 |
1732664400 | 6.78 | -0.19 | -2.73 | 6.9 | 7.06 | 6.61 | 67692 |
1732578000 | 6.97 | -0.03 | -0.43 | 7.08 | 7.28 | 6.92 | 394320 |
1732318800 | 7 | -0.02 | -0.28 | 6.99 | 7.13 | 6.5653 | 173549 |
1732232400 | 7.02 | -0.21 | -2.90 | 7.34 | 7.34 | 6.81 | 201658 |
1732146000 | 7.23 | 0.91 | 14.40 | 6.43 | 7.23 | 6.2699999 | 248643 |
1732059600 | 6.32 | 0.22 | 3.61 | 6.5199999 | 6.87 | 6.13 | 195368 |
1731973200 | 6.1 | -0.07 | -1.13 | 6.25 | 6.25 | 6.03 | 88959 |
1731714000 | 6.17 | -0.03 | -0.48 | 6.22 | 6.29 | 6.01 | 110919 |
1731627600 | 6.2 | -0.06 | -0.96 | 6.24 | 6.3099999 | 6.13 | 91235 |
1731541200 | 6.26 | 0.12 | 1.95 | 6.15 | 6.345 | 6.08 | 120173 |
1731454800 | 6.14 | -0.06 | -0.97 | 6.13 | 6.3 | 6.0119 | 57761 |
1731368400 | 6.2 | -0.16 | -2.52 | 6.28 | 6.46 | 6.08 | 116463 |
1731109200 | 6.36 | 0.1 | 1.60 | 6.16 | 6.41 | 6.15 | 95599 |
1731022800 | 6.26 | -0.03 | -0.48 | 6.29 | 6.53 | 6.2 | 90180 |
1730936400 | 6.29 | -0.08 | -1.26 | 6.35 | 6.4 | 6 | 93944 |
1730850000 | 6.37 | 0.18 | 2.91 | 6.3 | 6.4 | 6.2 | 191452 |
1730763600 | 6.19 | -0.04 | -0.64 | 6.16 | 6.3599 | 6.105 | 73148 |
1730500800 | 6.23 | 0.13 | 2.13 | 6.19 | 6.33 | 6 | 112595 |
1730414400 | 6.1 | -0.28 | -4.39 | 6.41 | 6.5818 | 6 | 308686 |
1730328000 | 6.38 | -0.75 | -10.52 | 7.05 | 7.2299 | 6.38 | 305109 |
1730241600 | 7.13 | 0.04 | 0.56 | 7.15 | 7.4 | 7.1 | 54959 |
1730155200 | 7.09 | -0.42 | -5.59 | 7.46 | 7.48 | 7.05 | 110730 |
1729896000 | 7.51 | 0.68 | 9.96 | 6.87 | 7.67 | 6.77 | 197552 |
1729809600 | 6.83 | -0.07 | -1.01 | 6.95 | 6.985 | 6.65 | 83718 |
1729723200 | 6.9 | -0.28 | -3.90 | 7.18 | 7.3681 | 6.59 | 378012 |
1729636800 | 7.18 | 0.03 | 0.42 | 7.18 | 7.33 | 7.13 | 78703 |
1729550400 | 7.15 | -0.19 | -2.59 | 7.32 | 7.43 | 6.9 | 114846 |
1729291200 | 7.34 | 0.07 | 0.96 | 7.35 | 7.37 | 7.12 | 123617 |
1729204800 | 7.27 | -0.01 | -0.14 | 7.36 | 7.3825 | 7.14 | 77287 |
1729118400 | 7.28 | -0.03 | -0.41 | 7.43 | 7.48 | 7.05 | 269390 |
1729032000 | 7.31 | -0.49 | -6.28 | 7.7 | 7.95 | 7.15 | 276269 |
1728945600 | 7.8 | -0.15 | -1.89 | 7.9 | 8.1829 | 7.74 | 153089 |
1728686400 | 7.95 | 0.45 | 6.00 | 7.44 | 8.1 | 7.25 | 504739 |
1728600000 | 7.5 | 0.01 | 0.13 | 7.33 | 7.74 | 7.1 | 413116 |
1728513600 | 7.49 | -0.26 | -3.35 | 7.54 | 7.75 | 7.2 | 664735 |
1728427200 | 7.75 | 0.99 | 14.64 | 6.9 | 8.2421 | 6.8348 | 2540024 |
1728340800 | 6.76 | 2.45 | 56.84 | 5.72 | 7.2299 | 4.67 | 12977542 |
1728081600 | 4.3099999 | 0.31 | 7.75 | 4.05 | 4.34 | 3.92 | 46294 |
1727995200 | 4 | 0.26 | 6.95 | 3.67 | 4.01 | 3.65 | 69240 |
1727908800 | 3.74 | 0.09 | 2.47 | 3.6 | 3.79 | 3.6 | 11251 |
1727822400 | 3.65 | -0.16 | -4.20 | 3.89 | 3.9555 | 3.63 | 13952 |
1727736000 | 3.81 | -0.03 | -0.78 | 3.77 | 3.895 | 3.6584 | 22732 |
1727476800 | 3.84 | -0.05 | -1.29 | 3.8 | 3.99 | 3.8 | 71163 |
1727390400 | 3.89 | -0.03 | -0.77 | 3.92 | 3.93 | 3.76 | 29407 |
1727304000 | 3.92 | 0.02 | 0.51 | 3.83 | 3.92 | 3.76 | 11462 |
1727217600 | 3.9 | 0.13 | 3.45 | 3.84 | 3.94 | 3.8 | 34254 |
1727131200 | 3.77 | -0.09 | -2.33 | 3.82 | 3.87 | 3.56 | 29579 |
1726872000 | 3.86 | 0.01 | 0.26 | 3.91 | 3.95 | 3.7416 | 147884 |
1726785600 | 3.85 | -0.02 | -0.52 | 3.97 | 4.05 | 3.81 | 28406 |
1726699200 | 3.87 | 0.14 | 3.75 | 3.71 | 3.87 | 3.71 | 2041 |
1726612800 | 3.73 | -0.1 | -2.61 | 3.82 | 4.03 | 3.67 | 26555 |
1726526400 | 3.83 | -0.06 | -1.54 | 3.81 | 4 | 3.71 | 35759 |
1726267200 | 3.89 | -0.01 | -0.26 | 3.89 | 4.01 | 3.6816 | 48858 |
1726180800 | 3.9 | 0.04 | 1.17 | 3.9 | 4.07 | 3.46 | 126227 |
1726094400 | 3.855 | 0.12 | 3.07 | 3.81 | 3.9927 | 3.61 | 53989 |
1726008000 | 3.74 | -0.14 | -3.61 | 3.85 | 3.8699 | 3.72 | 3218 |
1725921600 | 3.88 | -0.02 | -0.51 | 3.88 | 4.04 | 3.7633 | 2847 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.