MakeMyTrip Limited (MMYT)
NASDAQ: MMYT · Real-Time Price · USD
98.00
+2.92 (3.07%)
Jun 26, 2025, 4:00 PM - Market closed
MakeMyTrip Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 26, 2025 | 97.94 | 98.13 | 96.30 | 98.00 | 98.00 | 3.07% | 1,378,852 |
Jun 25, 2025 | 97.15 | 97.77 | 94.10 | 95.08 | 95.08 | -0.95% | 1,412,741 |
Jun 24, 2025 | 95.10 | 98.25 | 94.09 | 95.99 | 95.99 | 4.90% | 2,482,316 |
Jun 23, 2025 | 91.46 | 92.24 | 88.89 | 91.51 | 91.51 | -0.15% | 2,031,712 |
Jun 20, 2025 | 95.65 | 97.51 | 91.44 | 91.65 | 91.65 | -2.94% | 3,051,923 |
Jun 18, 2025 | 91.11 | 95.38 | 91.10 | 94.43 | 94.43 | 3.21% | 13,204,729 |
Jun 17, 2025 | 90.50 | 94.00 | 87.71 | 91.49 | 91.49 | -9.31% | 7,829,863 |
Jun 16, 2025 | 99.22 | 102.00 | 99.01 | 100.88 | 100.88 | 2.19% | 619,031 |
Jun 13, 2025 | 99.37 | 101.00 | 97.56 | 98.72 | 98.72 | -1.69% | 578,889 |
Jun 12, 2025 | 98.14 | 101.12 | 97.26 | 100.42 | 100.42 | 1.67% | 559,805 |
Jun 11, 2025 | 99.31 | 100.13 | 98.00 | 98.77 | 98.77 | - | 499,393 |
Jun 10, 2025 | 99.58 | 99.58 | 96.85 | 98.77 | 98.77 | -0.92% | 602,417 |
Jun 9, 2025 | 100.20 | 100.91 | 98.28 | 99.69 | 99.69 | -0.80% | 540,666 |
Jun 6, 2025 | 101.15 | 103.19 | 100.07 | 100.49 | 100.49 | 0.43% | 843,019 |
Jun 5, 2025 | 102.88 | 103.98 | 99.04 | 100.06 | 100.06 | -2.12% | 630,260 |
Jun 4, 2025 | 102.38 | 103.07 | 101.53 | 102.23 | 102.23 | 0.34% | 357,925 |
Jun 3, 2025 | 101.83 | 102.81 | 99.50 | 101.88 | 101.88 | -1.31% | 410,522 |
Jun 2, 2025 | 101.25 | 103.53 | 101.00 | 103.23 | 103.23 | 1.57% | 441,739 |
May 30, 2025 | 101.82 | 102.43 | 100.42 | 101.63 | 101.63 | -0.37% | 333,083 |
May 29, 2025 | 101.50 | 102.13 | 99.67 | 102.01 | 102.01 | 0.92% | 264,471 |
May 28, 2025 | 101.53 | 101.93 | 99.98 | 101.08 | 101.08 | 0.17% | 305,796 |
May 27, 2025 | 105.00 | 105.23 | 100.90 | 100.91 | 100.91 | -2.38% | 487,367 |
May 23, 2025 | 99.55 | 104.31 | 99.16 | 103.37 | 103.37 | 2.62% | 357,390 |
May 22, 2025 | 100.74 | 101.51 | 98.60 | 100.73 | 100.73 | 0.09% | 437,903 |
May 21, 2025 | 103.08 | 103.52 | 100.63 | 100.64 | 100.64 | -3.00% | 374,086 |
May 20, 2025 | 104.50 | 104.50 | 102.31 | 103.75 | 103.75 | -1.01% | 315,004 |
May 19, 2025 | 103.59 | 105.74 | 103.21 | 104.81 | 104.81 | -0.60% | 402,600 |
May 16, 2025 | 103.66 | 106.25 | 102.50 | 105.44 | 105.44 | 0.26% | 691,114 |
May 15, 2025 | 105.09 | 108.50 | 105.00 | 105.17 | 105.17 | 0.08% | 638,598 |
May 14, 2025 | 110.00 | 110.59 | 101.42 | 105.09 | 105.09 | -1.41% | 797,086 |
May 13, 2025 | 105.00 | 108.25 | 103.88 | 106.59 | 106.59 | 2.76% | 1,071,396 |
May 12, 2025 | 105.84 | 107.02 | 100.62 | 103.73 | 103.73 | 5.93% | 1,250,646 |
May 9, 2025 | 98.10 | 101.48 | 96.33 | 97.92 | 97.92 | 0.81% | 1,312,559 |
May 8, 2025 | 108.84 | 109.16 | 94.20 | 97.13 | 97.13 | -13.31% | 2,470,107 |
May 7, 2025 | 109.99 | 113.85 | 109.81 | 112.04 | 112.04 | -0.41% | 844,745 |
May 6, 2025 | 111.43 | 112.75 | 110.94 | 112.50 | 112.50 | -0.63% | 705,352 |
May 5, 2025 | 112.20 | 113.40 | 111.52 | 113.21 | 113.21 | 0.63% | 371,294 |
May 2, 2025 | 108.67 | 112.99 | 108.67 | 112.50 | 112.50 | 4.61% | 806,641 |
May 1, 2025 | 105.17 | 108.65 | 104.78 | 107.54 | 107.54 | 2.59% | 765,393 |
Apr 30, 2025 | 102.53 | 105.09 | 100.63 | 104.82 | 104.82 | -0.41% | 791,862 |
Apr 29, 2025 | 105.00 | 105.82 | 103.39 | 105.25 | 105.25 | 0.62% | 518,893 |
Apr 28, 2025 | 107.81 | 108.32 | 102.79 | 104.60 | 104.60 | -2.82% | 607,133 |
Apr 25, 2025 | 104.00 | 107.91 | 103.89 | 107.64 | 107.64 | 1.55% | 565,908 |
Apr 24, 2025 | 102.67 | 107.79 | 101.69 | 106.00 | 106.00 | 2.78% | 906,941 |
Apr 23, 2025 | 106.48 | 107.12 | 103.09 | 103.13 | 103.13 | -0.98% | 688,533 |
Apr 22, 2025 | 102.29 | 104.39 | 102.12 | 104.15 | 104.15 | 3.76% | 444,998 |
Apr 21, 2025 | 102.97 | 102.97 | 99.33 | 100.38 | 100.38 | -2.83% | 352,890 |
Apr 17, 2025 | 103.00 | 104.05 | 101.19 | 103.30 | 103.30 | 1.38% | 670,360 |
Apr 16, 2025 | 101.01 | 102.69 | 99.61 | 101.89 | 101.89 | -0.78% | 827,326 |
Apr 15, 2025 | 99.17 | 103.53 | 98.38 | 102.69 | 102.69 | 4.84% | 908,225 |