MakeMyTrip Limited (MMYT)
NASDAQ: MMYT · Real-Time Price · USD
96.07
-5.32 (-5.25%)
At close: Apr 3, 2025, 4:00 PM
98.89
+2.82 (2.94%)
After-hours: Apr 3, 2025, 5:12 PM EDT
MakeMyTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 99.15 | 99.69 | 95.09 | 96.07 | - | -5.25% | - |
| Apr 2, 2025 | 97.31 | 102.27 | 97.31 | 101.39 | 101.39 | 2.28% | 445,794 |
| Apr 1, 2025 | 98.18 | 99.37 | 96.92 | 99.13 | 99.13 | 1.16% | 850,384 |
| Mar 31, 2025 | 99.27 | 99.37 | 95.54 | 97.99 | 97.99 | -5.33% | 1,136,356 |
| Mar 28, 2025 | 107.05 | 107.05 | 103.12 | 103.51 | 103.51 | -2.27% | 544,712 |
| Mar 27, 2025 | 104.67 | 106.93 | 103.43 | 105.92 | 105.92 | -0.66% | 737,467 |
| Mar 26, 2025 | 108.83 | 109.00 | 106.21 | 106.62 | 106.62 | -1.34% | 1,007,338 |
| Mar 25, 2025 | 106.53 | 108.82 | 106.01 | 108.07 | 108.07 | 0.98% | 580,782 |
| Mar 24, 2025 | 102.84 | 107.39 | 102.84 | 107.02 | 107.02 | 5.90% | 664,169 |
| Mar 21, 2025 | 99.03 | 101.70 | 98.10 | 101.06 | 101.06 | 1.19% | 567,110 |
| Mar 20, 2025 | 100.17 | 101.57 | 99.37 | 99.87 | 99.87 | -0.24% | 439,392 |
| Mar 19, 2025 | 96.56 | 100.46 | 95.68 | 100.11 | 100.11 | 4.54% | 615,404 |
| Mar 18, 2025 | 96.23 | 96.97 | 93.92 | 95.76 | 95.76 | -0.28% | 454,931 |
| Mar 17, 2025 | 94.27 | 96.88 | 93.35 | 96.03 | 96.03 | 2.14% | 486,188 |
| Mar 14, 2025 | 95.10 | 96.00 | 93.03 | 94.02 | 94.02 | 1.78% | 766,941 |
| Mar 13, 2025 | 92.57 | 93.57 | 91.18 | 92.38 | 92.38 | -0.68% | 863,802 |
| Mar 12, 2025 | 93.00 | 93.37 | 91.00 | 93.01 | 93.01 | 3.74% | 1,440,475 |
| Mar 11, 2025 | 84.17 | 90.24 | 84.00 | 89.66 | 89.66 | 5.54% | 1,202,994 |
| Mar 10, 2025 | 84.48 | 85.64 | 81.84 | 84.95 | 84.95 | -2.48% | 1,383,809 |
| Mar 7, 2025 | 87.98 | 87.98 | 84.29 | 87.11 | 87.11 | 0.07% | 1,220,360 |
| Mar 6, 2025 | 90.00 | 90.01 | 86.38 | 87.05 | 87.05 | -5.04% | 1,123,829 |
| Mar 5, 2025 | 92.62 | 93.31 | 90.00 | 91.67 | 91.67 | -1.93% | 1,291,726 |
| Mar 4, 2025 | 92.75 | 94.50 | 89.70 | 93.47 | 93.47 | -1.13% | 1,274,858 |
| Mar 3, 2025 | 96.42 | 97.54 | 93.80 | 94.54 | 94.54 | -1.79% | 672,878 |
| Feb 28, 2025 | 91.72 | 96.64 | 91.00 | 96.26 | 96.26 | 3.43% | 811,604 |
| Feb 27, 2025 | 95.00 | 96.52 | 91.70 | 93.07 | 93.07 | -0.28% | 692,182 |
| Feb 26, 2025 | 93.30 | 96.99 | 92.39 | 93.33 | 93.33 | 0.57% | 1,155,562 |
| Feb 25, 2025 | 99.57 | 99.68 | 92.56 | 92.80 | 92.80 | -7.30% | 1,513,256 |
| Feb 24, 2025 | 99.15 | 103.60 | 99.15 | 100.11 | 100.11 | 2.29% | 829,623 |
| Feb 21, 2025 | 102.87 | 104.08 | 97.59 | 97.87 | 97.87 | -3.71% | 844,646 |
| Feb 20, 2025 | 104.26 | 106.50 | 100.73 | 101.64 | 101.64 | -2.48% | 710,607 |
| Feb 19, 2025 | 101.25 | 105.14 | 100.47 | 104.23 | 104.23 | 2.59% | 855,258 |
| Feb 18, 2025 | 103.74 | 104.57 | 99.33 | 101.60 | 101.60 | -1.91% | 1,018,471 |
| Feb 14, 2025 | 104.76 | 105.47 | 102.29 | 103.58 | 103.58 | -0.65% | 878,068 |
| Feb 13, 2025 | 105.33 | 106.10 | 103.12 | 104.26 | 104.26 | -0.70% | 515,636 |
| Feb 12, 2025 | 105.00 | 109.59 | 103.87 | 105.00 | 105.00 | -0.32% | 711,619 |
| Feb 11, 2025 | 108.77 | 108.77 | 104.32 | 105.34 | 105.34 | -4.94% | 1,030,372 |
| Feb 10, 2025 | 114.62 | 115.24 | 110.05 | 110.82 | 110.82 | -2.44% | 1,097,587 |
| Feb 7, 2025 | 116.48 | 118.00 | 110.15 | 113.59 | 113.59 | -2.66% | 1,094,305 |
| Feb 6, 2025 | 120.19 | 120.19 | 114.89 | 116.69 | 116.69 | -2.64% | 514,836 |
| Feb 5, 2025 | 117.35 | 120.68 | 115.59 | 119.85 | 119.85 | 1.57% | 635,956 |
| Feb 4, 2025 | 118.29 | 120.73 | 117.04 | 118.00 | 118.00 | -0.19% | 830,658 |
| Feb 3, 2025 | 108.01 | 119.31 | 107.99 | 118.23 | 118.23 | 8.20% | 1,170,475 |
| Jan 31, 2025 | 110.66 | 110.66 | 107.59 | 109.27 | 109.27 | -1.96% | 614,357 |
| Jan 30, 2025 | 109.68 | 114.53 | 109.36 | 111.45 | 111.45 | 2.50% | 1,453,854 |
| Jan 29, 2025 | 107.32 | 109.37 | 106.10 | 108.73 | 108.73 | 1.65% | 405,816 |
| Jan 28, 2025 | 104.61 | 107.91 | 103.01 | 106.96 | 106.96 | 2.79% | 893,642 |
| Jan 27, 2025 | 103.16 | 105.40 | 101.35 | 104.06 | 104.06 | -4.59% | 1,277,319 |
| Jan 24, 2025 | 108.44 | 112.20 | 106.57 | 109.07 | 109.07 | -0.34% | 1,047,059 |
| Jan 23, 2025 | 105.00 | 111.25 | 101.00 | 109.44 | 109.44 | 6.10% | 1,263,321 |