MakeMyTrip Limited (MMYT)
NASDAQ: MMYT · Real-Time Price · USD
99.37
+9.01 (9.97%)
At close: Oct 4, 2024, 4:00 PM
98.03
-1.34 (-1.35%)
After-hours: Oct 4, 2024, 4:50 PM EDT
MakeMyTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 4, 2024 | 92.53 | 99.60 | 91.70 | 99.37 | 99.37 | 9.97% | 2,038,906 |
| Oct 3, 2024 | 87.08 | 90.85 | 86.78 | 90.36 | 90.36 | 3.97% | 1,194,488 |
| Oct 2, 2024 | 91.00 | 91.00 | 85.86 | 86.91 | 86.91 | -5.19% | 1,809,265 |
| Oct 1, 2024 | 93.51 | 93.90 | 90.62 | 91.67 | 91.67 | -1.38% | 844,355 |
| Sep 30, 2024 | 94.37 | 97.08 | 92.10 | 92.95 | 92.95 | -2.12% | 847,792 |
| Sep 27, 2024 | 96.15 | 98.21 | 94.34 | 94.96 | 94.96 | 0.48% | 1,302,256 |
| Sep 26, 2024 | 106.30 | 106.74 | 93.06 | 94.51 | 94.51 | -11.54% | 2,020,162 |
| Sep 25, 2024 | 108.35 | 108.62 | 105.70 | 106.84 | 106.84 | -1.22% | 616,612 |
| Sep 24, 2024 | 110.02 | 110.25 | 106.38 | 108.16 | 108.16 | -1.89% | 551,142 |
| Sep 23, 2024 | 108.96 | 110.49 | 107.53 | 110.24 | 110.24 | 1.63% | 405,622 |
| Sep 20, 2024 | 107.00 | 109.70 | 107.00 | 108.47 | 108.47 | 1.46% | 563,744 |
| Sep 19, 2024 | 108.61 | 108.90 | 106.04 | 106.91 | 106.91 | 1.09% | 387,517 |
| Sep 18, 2024 | 105.50 | 109.05 | 104.29 | 105.76 | 105.76 | 1.41% | 354,275 |
| Sep 17, 2024 | 104.50 | 105.79 | 103.48 | 104.29 | 104.29 | 0.89% | 445,422 |
| Sep 16, 2024 | 102.79 | 105.44 | 102.37 | 103.37 | 103.37 | 0.56% | 533,881 |
| Sep 13, 2024 | 102.50 | 104.35 | 101.50 | 102.79 | 102.79 | 1.54% | 478,558 |
| Sep 12, 2024 | 99.96 | 103.31 | 99.20 | 101.23 | 101.23 | 1.38% | 610,389 |
| Sep 11, 2024 | 94.34 | 100.00 | 92.51 | 99.85 | 99.85 | 5.80% | 700,818 |
| Sep 10, 2024 | 95.00 | 97.50 | 93.76 | 94.38 | 94.38 | 0.60% | 420,084 |
| Sep 9, 2024 | 94.70 | 95.16 | 93.16 | 93.82 | 93.82 | 0.45% | 412,216 |
| Sep 6, 2024 | 93.64 | 94.50 | 90.64 | 93.40 | 93.40 | -0.38% | 575,864 |
| Sep 5, 2024 | 95.85 | 97.84 | 92.68 | 93.76 | 93.76 | -0.87% | 426,881 |
| Sep 4, 2024 | 90.10 | 95.32 | 87.84 | 94.58 | 94.58 | 6.73% | 1,294,407 |
| Sep 3, 2024 | 95.18 | 95.25 | 88.30 | 88.62 | 88.62 | -7.85% | 771,252 |
| Aug 30, 2024 | 98.10 | 98.99 | 96.00 | 96.17 | 96.17 | -0.82% | 347,601 |
| Aug 29, 2024 | 97.02 | 97.85 | 96.32 | 96.97 | 96.97 | 0.74% | 241,326 |
| Aug 28, 2024 | 97.04 | 98.16 | 96.17 | 96.26 | 96.26 | -1.74% | 235,122 |
| Aug 27, 2024 | 97.07 | 98.66 | 95.08 | 97.96 | 97.96 | 0.75% | 403,022 |
| Aug 26, 2024 | 101.00 | 101.50 | 97.00 | 97.23 | 97.23 | -2.77% | 385,237 |
| Aug 23, 2024 | 98.64 | 100.48 | 98.32 | 100.00 | 100.00 | 2.28% | 364,685 |
| Aug 22, 2024 | 99.90 | 100.67 | 97.46 | 97.77 | 97.77 | -2.06% | 399,869 |
| Aug 21, 2024 | 94.00 | 99.90 | 92.54 | 99.83 | 99.83 | 6.77% | 940,871 |
| Aug 20, 2024 | 97.22 | 97.50 | 92.04 | 93.50 | 93.50 | -4.04% | 624,236 |
| Aug 19, 2024 | 94.83 | 98.10 | 94.25 | 97.44 | 97.44 | 2.97% | 452,099 |
| Aug 16, 2024 | 96.41 | 96.75 | 93.43 | 94.63 | 94.63 | -2.00% | 582,897 |
| Aug 15, 2024 | 96.00 | 97.51 | 94.51 | 96.56 | 96.56 | 1.71% | 581,892 |
| Aug 14, 2024 | 95.50 | 96.01 | 93.82 | 94.94 | 94.94 | -0.10% | 309,783 |
| Aug 13, 2024 | 93.55 | 96.05 | 90.80 | 95.03 | 95.03 | 2.51% | 431,273 |
| Aug 12, 2024 | 93.00 | 95.50 | 92.21 | 92.70 | 92.70 | -1.37% | 490,270 |
| Aug 9, 2024 | 92.57 | 94.93 | 92.12 | 93.99 | 93.99 | 0.46% | 306,214 |
| Aug 8, 2024 | 90.52 | 93.72 | 88.44 | 93.56 | 93.56 | 5.61% | 454,427 |
| Aug 7, 2024 | 91.36 | 92.68 | 88.01 | 88.59 | 88.59 | -0.36% | 692,864 |
| Aug 6, 2024 | 84.13 | 90.32 | 83.45 | 88.91 | 88.91 | 5.95% | 574,029 |
| Aug 5, 2024 | 77.33 | 84.20 | 76.95 | 83.92 | 83.92 | -1.14% | 1,215,036 |
| Aug 2, 2024 | 85.49 | 86.32 | 82.40 | 84.89 | 84.89 | -5.14% | 947,380 |
| Aug 1, 2024 | 94.65 | 94.66 | 87.82 | 89.49 | 89.49 | -4.38% | 570,947 |
| Jul 31, 2024 | 95.00 | 95.46 | 91.26 | 93.59 | 93.59 | 0.27% | 589,147 |
| Jul 30, 2024 | 92.25 | 94.41 | 91.04 | 93.34 | 93.34 | 1.18% | 453,517 |
| Jul 29, 2024 | 92.84 | 95.05 | 90.57 | 92.25 | 92.25 | 0.01% | 670,159 |
| Jul 26, 2024 | 91.60 | 94.08 | 89.01 | 92.24 | 92.24 | 3.00% | 670,774 |
| Jul 25, 2024 | 91.09 | 92.47 | 86.00 | 89.55 | 89.55 | -1.45% | 934,805 |
| Jul 24, 2024 | 95.51 | 96.50 | 90.34 | 90.87 | 90.87 | -6.23% | 921,617 |
| Jul 23, 2024 | 91.64 | 100.22 | 89.02 | 96.91 | 96.91 | 8.13% | 1,924,081 |
| Jul 22, 2024 | 89.19 | 91.37 | 87.41 | 89.62 | 89.62 | 0.72% | 774,942 |
| Jul 19, 2024 | 86.69 | 89.74 | 85.33 | 88.98 | 88.98 | 1.14% | 887,542 |
| Jul 18, 2024 | 84.87 | 88.24 | 84.02 | 87.98 | 87.98 | 5.75% | 1,123,569 |
| Jul 17, 2024 | 85.00 | 85.17 | 81.33 | 83.20 | 83.20 | -3.29% | 1,544,006 |
| Jul 16, 2024 | 92.51 | 92.95 | 85.95 | 86.03 | 86.03 | -5.71% | 1,041,242 |
| Jul 15, 2024 | 91.57 | 92.25 | 88.28 | 91.24 | 91.24 | 1.12% | 503,853 |
| Jul 12, 2024 | 86.28 | 91.54 | 85.02 | 90.23 | 90.23 | 4.23% | 652,932 |
| Jul 11, 2024 | 89.88 | 90.10 | 85.87 | 86.57 | 86.57 | -3.19% | 663,928 |
| Jul 10, 2024 | 91.86 | 93.29 | 88.08 | 89.42 | 89.42 | -1.43% | 986,127 |
| Jul 9, 2024 | 87.24 | 92.13 | 87.24 | 90.72 | 90.72 | 4.68% | 1,078,030 |
| Jul 8, 2024 | 86.15 | 87.95 | 83.87 | 86.66 | 86.66 | 0.83% | 956,922 |
| Jul 5, 2024 | 88.71 | 89.02 | 85.30 | 85.95 | 85.95 | -3.19% | 796,204 |
| Jul 3, 2024 | 86.68 | 89.19 | 85.83 | 88.78 | 88.78 | 2.90% | 365,221 |
| Jul 2, 2024 | 85.63 | 87.76 | 85.63 | 86.28 | 86.28 | 0.22% | 659,675 |
| Jul 1, 2024 | 85.14 | 86.74 | 82.96 | 86.09 | 86.09 | 2.37% | 681,600 |
| Jun 28, 2024 | 83.59 | 84.78 | 82.64 | 84.10 | 84.10 | 1.23% | 298,541 |
| Jun 27, 2024 | 82.18 | 83.40 | 81.32 | 83.08 | 83.08 | 0.67% | 249,165 |
| Jun 26, 2024 | 84.13 | 85.04 | 79.14 | 82.53 | 82.53 | -1.88% | 561,333 |
| Jun 25, 2024 | 81.59 | 85.21 | 81.59 | 84.11 | 84.11 | 3.44% | 666,870 |
| Jun 24, 2024 | 80.31 | 82.55 | 80.20 | 81.31 | 81.31 | 0.94% | 484,869 |
| Jun 21, 2024 | 81.16 | 81.82 | 78.65 | 80.55 | 80.55 | -1.98% | 645,603 |
| Jun 20, 2024 | 82.58 | 84.24 | 80.75 | 82.18 | 82.18 | -0.18% | 670,320 |
| Jun 18, 2024 | 79.45 | 83.03 | 79.11 | 82.33 | 82.33 | 4.25% | 937,930 |
| Jun 17, 2024 | 77.01 | 79.39 | 76.80 | 78.97 | 78.97 | 3.31% | 356,943 |
| Jun 14, 2024 | 76.30 | 76.83 | 74.50 | 76.44 | 76.44 | -1.04% | 571,093 |
| Jun 13, 2024 | 78.88 | 79.75 | 76.56 | 77.24 | 77.24 | -1.87% | 336,489 |
| Jun 12, 2024 | 78.56 | 80.42 | 77.55 | 78.71 | 78.71 | 1.00% | 698,388 |
| Jun 11, 2024 | 79.42 | 79.71 | 76.81 | 77.93 | 77.93 | -2.43% | 707,364 |
| Jun 10, 2024 | 80.85 | 81.61 | 78.52 | 79.87 | 79.87 | -0.72% | 822,298 |
| Jun 7, 2024 | 80.68 | 81.13 | 79.14 | 80.45 | 80.45 | -0.92% | 791,009 |
| Jun 6, 2024 | 81.42 | 83.65 | 80.12 | 81.20 | 81.20 | -0.36% | 642,066 |
| Jun 5, 2024 | 76.00 | 82.25 | 76.00 | 81.49 | 81.49 | 10.67% | 996,945 |
| Jun 4, 2024 | 76.00 | 77.31 | 72.55 | 73.63 | 73.63 | -5.61% | 729,817 |
| Jun 3, 2024 | 78.00 | 78.21 | 75.45 | 78.01 | 78.01 | 3.20% | 619,057 |
| May 31, 2024 | 75.86 | 77.06 | 73.84 | 75.59 | 75.59 | 0.13% | 698,482 |
| May 30, 2024 | 76.02 | 77.37 | 74.53 | 75.49 | 75.49 | -1.46% | 445,624 |
| May 29, 2024 | 76.48 | 78.14 | 76.09 | 76.61 | 76.61 | -1.64% | 387,718 |
| May 28, 2024 | 79.99 | 80.81 | 76.22 | 77.89 | 77.89 | -1.70% | 661,471 |
| May 24, 2024 | 75.10 | 79.29 | 75.00 | 79.24 | 79.24 | 6.15% | 711,665 |
| May 23, 2024 | 79.52 | 80.00 | 74.15 | 74.65 | 74.65 | -4.44% | 1,280,958 |
| May 22, 2024 | 81.87 | 82.00 | 77.00 | 78.12 | 78.12 | -4.42% | 1,298,179 |
| May 21, 2024 | 88.44 | 88.50 | 81.21 | 81.73 | 81.73 | -8.90% | 1,277,170 |
| May 20, 2024 | 86.23 | 89.83 | 85.60 | 89.71 | 89.71 | 3.71% | 896,418 |
| May 17, 2024 | 84.50 | 88.56 | 84.40 | 86.50 | 86.50 | 2.09% | 687,015 |
| May 16, 2024 | 85.73 | 86.36 | 81.58 | 84.73 | 84.73 | -0.75% | 1,144,171 |
| May 15, 2024 | 78.59 | 85.62 | 74.01 | 85.37 | 85.37 | 10.83% | 1,268,764 |
| May 14, 2024 | 75.27 | 77.68 | 74.87 | 77.03 | 77.03 | 1.89% | 911,886 |