MakeMyTrip Limited (MMYT)
NASDAQ: MMYT · Real-Time Price · USD
94.56
-1.37 (-1.42%)
At close: Mar 3, 2025, 3:59 PM
94.54
-0.02 (-0.02%)
After-hours: Mar 3, 2025, 5:20 PM EST
MakeMyTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2025 | 100.54 | 103.50 | 99.08 | 103.15 | 103.15 | 3.57% | 1,173,989 |
| Jan 21, 2025 | 107.55 | 108.29 | 98.41 | 99.59 | 99.59 | -6.75% | 1,431,685 |
| Jan 17, 2025 | 106.47 | 109.13 | 106.00 | 106.80 | 106.80 | 1.43% | 308,900 |
| Jan 16, 2025 | 105.45 | 109.19 | 104.89 | 105.29 | 105.29 | 0.18% | 356,736 |
| Jan 15, 2025 | 106.59 | 108.72 | 104.42 | 105.10 | 105.10 | 2.18% | 843,397 |
| Jan 14, 2025 | 102.00 | 104.77 | 102.00 | 102.86 | 102.86 | 2.35% | 675,980 |
| Jan 13, 2025 | 102.85 | 103.66 | 97.00 | 100.50 | 100.50 | -5.55% | 1,154,462 |
| Jan 10, 2025 | 111.41 | 113.12 | 105.91 | 106.41 | 106.41 | -5.24% | 636,784 |
| Jan 8, 2025 | 112.17 | 113.21 | 111.41 | 112.30 | 112.30 | -0.53% | 499,592 |
| Jan 7, 2025 | 118.60 | 118.60 | 111.80 | 112.90 | 112.90 | -4.31% | 407,126 |
| Jan 6, 2025 | 119.40 | 122.35 | 116.97 | 117.99 | 117.99 | 0.71% | 514,900 |
| Jan 3, 2025 | 116.41 | 118.98 | 115.08 | 117.16 | 117.16 | 0.80% | 276,811 |
| Jan 2, 2025 | 112.28 | 116.75 | 109.76 | 116.23 | 116.23 | 3.52% | 448,289 |
| Dec 31, 2024 | 114.50 | 114.96 | 112.16 | 112.28 | 112.28 | -1.51% | 185,416 |
| Dec 30, 2024 | 110.71 | 114.27 | 109.00 | 114.00 | 114.00 | -0.46% | 291,899 |
| Dec 27, 2024 | 115.96 | 115.96 | 112.26 | 114.53 | 114.53 | -1.45% | 197,165 |
| Dec 26, 2024 | 114.37 | 117.19 | 113.95 | 116.21 | 116.21 | 1.79% | 206,602 |
| Dec 24, 2024 | 115.81 | 117.06 | 113.42 | 114.17 | 114.17 | -1.31% | 173,066 |
| Dec 23, 2024 | 112.00 | 117.15 | 110.35 | 115.69 | 115.69 | 4.23% | 398,132 |
| Dec 20, 2024 | 111.09 | 113.20 | 109.62 | 111.00 | 111.00 | -1.77% | 784,432 |
| Dec 19, 2024 | 115.39 | 116.69 | 112.01 | 113.00 | 113.00 | 1.06% | 524,640 |
| Dec 18, 2024 | 120.00 | 120.97 | 111.77 | 111.82 | 111.82 | -5.25% | 442,809 |
| Dec 17, 2024 | 116.81 | 118.16 | 111.63 | 118.01 | 118.01 | 0.58% | 611,322 |
| Dec 16, 2024 | 117.17 | 119.46 | 115.40 | 117.33 | 117.33 | 0.14% | 262,656 |
| Dec 13, 2024 | 118.26 | 121.00 | 116.76 | 117.17 | 117.17 | -0.28% | 345,371 |
| Dec 12, 2024 | 119.90 | 121.37 | 117.33 | 117.50 | 117.50 | -2.03% | 319,553 |
| Dec 11, 2024 | 118.42 | 121.85 | 118.42 | 119.93 | 119.93 | 2.19% | 841,951 |
| Dec 10, 2024 | 117.51 | 123.00 | 116.10 | 117.36 | 117.36 | 2.02% | 542,541 |
| Dec 9, 2024 | 118.65 | 120.64 | 114.55 | 115.04 | 115.04 | -4.50% | 622,608 |
| Dec 6, 2024 | 116.99 | 120.97 | 116.80 | 120.46 | 120.46 | 3.56% | 576,826 |
| Dec 5, 2024 | 117.67 | 117.67 | 109.10 | 116.32 | 116.32 | -0.27% | 421,111 |
| Dec 4, 2024 | 118.82 | 119.45 | 115.33 | 116.63 | 116.63 | 0.15% | 430,035 |
| Dec 3, 2024 | 114.42 | 118.75 | 113.80 | 116.45 | 116.45 | 1.50% | 621,768 |
| Dec 2, 2024 | 114.93 | 116.88 | 113.18 | 114.73 | 114.73 | -0.01% | 515,870 |
| Nov 29, 2024 | 114.18 | 116.00 | 112.51 | 114.74 | 114.74 | 0.55% | 403,348 |
| Nov 27, 2024 | 114.65 | 114.92 | 112.08 | 114.11 | 114.11 | -0.12% | 547,553 |
| Nov 26, 2024 | 111.39 | 114.69 | 110.38 | 114.25 | 114.25 | 3.96% | 506,037 |
| Nov 25, 2024 | 109.73 | 111.16 | 108.25 | 109.90 | 109.90 | 1.08% | 336,791 |
| Nov 22, 2024 | 109.00 | 110.11 | 107.69 | 108.73 | 108.73 | -0.88% | 214,211 |
| Nov 21, 2024 | 106.49 | 110.07 | 105.01 | 109.69 | 109.69 | 2.26% | 511,346 |
| Nov 20, 2024 | 104.45 | 108.12 | 104.25 | 107.27 | 107.27 | 4.15% | 573,188 |
| Nov 19, 2024 | 98.51 | 104.46 | 98.35 | 103.00 | 103.00 | 2.67% | 1,071,202 |
| Nov 18, 2024 | 97.56 | 101.00 | 97.05 | 100.32 | 100.32 | 2.86% | 408,848 |
| Nov 15, 2024 | 101.73 | 101.73 | 96.54 | 97.53 | 97.53 | -5.34% | 1,065,699 |
| Nov 14, 2024 | 103.85 | 106.06 | 102.80 | 103.03 | 103.03 | -1.26% | 282,346 |
| Nov 13, 2024 | 103.17 | 107.17 | 103.17 | 104.35 | 104.35 | 0.14% | 543,805 |
| Nov 12, 2024 | 106.04 | 106.80 | 102.56 | 104.20 | 104.20 | -2.54% | 413,731 |
| Nov 11, 2024 | 107.64 | 108.27 | 105.52 | 106.92 | 106.92 | 0.09% | 470,054 |
| Nov 8, 2024 | 103.90 | 107.16 | 103.85 | 106.82 | 106.82 | 2.71% | 473,697 |
| Nov 7, 2024 | 111.48 | 112.77 | 103.50 | 104.00 | 104.00 | -8.33% | 883,826 |
| Nov 6, 2024 | 105.00 | 113.61 | 103.40 | 113.45 | 113.45 | 10.94% | 1,107,436 |
| Nov 5, 2024 | 100.32 | 103.95 | 99.79 | 102.26 | 102.26 | 2.73% | 301,104 |
| Nov 4, 2024 | 102.03 | 102.54 | 99.16 | 99.54 | 99.54 | -3.54% | 473,308 |
| Nov 1, 2024 | 101.93 | 104.97 | 100.75 | 103.19 | 103.19 | 1.68% | 599,231 |
| Oct 31, 2024 | 101.13 | 102.41 | 100.34 | 101.49 | 101.49 | 0.43% | 345,553 |
| Oct 30, 2024 | 103.41 | 103.92 | 100.96 | 101.06 | 101.06 | -1.89% | 441,644 |
| Oct 29, 2024 | 100.52 | 103.48 | 98.78 | 103.01 | 103.01 | 0.74% | 507,077 |
| Oct 28, 2024 | 103.06 | 106.84 | 101.59 | 102.25 | 102.25 | -0.45% | 569,064 |
| Oct 25, 2024 | 103.75 | 104.37 | 101.82 | 102.71 | 102.71 | -1.23% | 435,415 |
| Oct 24, 2024 | 100.13 | 104.64 | 99.86 | 103.99 | 103.99 | 4.89% | 605,680 |
| Oct 23, 2024 | 97.90 | 103.58 | 94.56 | 99.15 | 99.15 | -3.73% | 842,516 |
| Oct 22, 2024 | 104.50 | 105.36 | 102.75 | 102.99 | 102.99 | -1.53% | 474,677 |
| Oct 21, 2024 | 101.54 | 104.99 | 100.43 | 104.59 | 104.59 | 3.12% | 469,578 |
| Oct 18, 2024 | 103.99 | 104.00 | 99.17 | 101.43 | 101.43 | -1.09% | 556,633 |
| Oct 17, 2024 | 104.00 | 104.13 | 101.70 | 102.55 | 102.55 | -1.52% | 397,241 |
| Oct 16, 2024 | 104.33 | 106.34 | 103.93 | 104.13 | 104.13 | -0.54% | 373,449 |
| Oct 15, 2024 | 104.62 | 106.27 | 102.41 | 104.70 | 104.70 | 0.19% | 431,753 |
| Oct 14, 2024 | 102.66 | 105.71 | 102.10 | 104.50 | 104.50 | 3.48% | 583,863 |
| Oct 11, 2024 | 102.50 | 103.00 | 99.20 | 100.99 | 100.99 | -1.47% | 566,106 |
| Oct 10, 2024 | 98.17 | 102.83 | 97.64 | 102.50 | 102.50 | 3.54% | 705,281 |
| Oct 9, 2024 | 97.38 | 99.15 | 96.52 | 99.00 | 99.00 | 0.54% | 471,681 |
| Oct 8, 2024 | 95.42 | 99.50 | 94.72 | 98.47 | 98.47 | 4.84% | 743,869 |
| Oct 7, 2024 | 96.87 | 98.03 | 93.64 | 93.92 | 93.92 | -5.48% | 883,036 |
| Oct 4, 2024 | 92.53 | 99.60 | 91.70 | 99.37 | 99.37 | 9.97% | 2,039,276 |