MakeMyTrip Limited (MMYT)
NASDAQ: MMYT · Real-Time Price · USD
105.44
+0.27 (0.26%)
At close: May 16, 2025, 4:00 PM
110.00
+4.56 (4.32%)
After-hours: May 16, 2025, 5:43 PM EDT
MakeMyTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 16, 2025 | 103.66 | 106.25 | 102.50 | 105.44 | 105.44 | 0.26% | 687,536 |
| 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 |
| Apr 14, 2025 | 98.40 | 99.09 | 96.37 | 97.95 | 97.95 | 0.07% | 424,577 |
| Apr 11, 2025 | 95.32 | 98.46 | 93.18 | 97.88 | 97.88 | 4.13% | 563,534 |
| Apr 10, 2025 | 97.15 | 97.58 | 92.26 | 94.00 | 94.00 | -4.09% | 618,452 |
| Apr 9, 2025 | 85.26 | 98.26 | 85.00 | 98.01 | 98.01 | 11.25% | 1,870,921 |
| Apr 8, 2025 | 95.00 | 96.30 | 86.26 | 88.10 | 88.10 | -3.23% | 1,011,568 |
| Apr 7, 2025 | 86.45 | 95.74 | 84.83 | 91.04 | 91.04 | 4.50% | 1,754,093 |
| Apr 4, 2025 | 91.50 | 92.66 | 86.02 | 87.12 | 87.12 | -9.32% | 1,344,139 |
| Apr 3, 2025 | 99.15 | 99.69 | 95.06 | 96.07 | 96.07 | -5.25% | 751,333 |
| 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 |