MakeMyTrip Limited (MMYT)
NASDAQ: MMYT · Real-Time Price · USD
111.38
-0.90 (-0.80%)
Jan 2, 2025, 9:47 AM EST - Market open
MakeMyTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |