MakeMyTrip Limited (MMYT)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
17 Sept 2023 - 17 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 104.50 | 105.79 | 103.48 | 104.29 | 104.29 | 445,400 |
| 16 Sept 2024 | 102.79 | 105.44 | 102.37 | 103.37 | 103.37 | 533,900 |
| 13 Sept 2024 | 102.50 | 104.35 | 101.50 | 102.79 | 102.79 | 478,500 |
| 12 Sept 2024 | 99.96 | 103.31 | 99.20 | 101.23 | 101.23 | 610,400 |
| 11 Sept 2024 | 94.34 | 100.00 | 92.51 | 99.85 | 99.85 | 700,800 |
| 10 Sept 2024 | 95.00 | 97.50 | 93.76 | 94.38 | 94.38 | 420,100 |
| 09 Sept 2024 | 94.70 | 95.16 | 93.16 | 93.82 | 93.82 | 412,200 |
| 06 Sept 2024 | 93.64 | 94.50 | 90.64 | 93.40 | 93.40 | 575,800 |
| 05 Sept 2024 | 95.85 | 97.84 | 92.68 | 93.76 | 93.76 | 426,900 |
| 04 Sept 2024 | 90.10 | 95.32 | 87.84 | 94.58 | 94.58 | 1,297,600 |
| 03 Sept 2024 | 95.18 | 95.25 | 88.30 | 88.62 | 88.62 | 771,300 |
| 30 Aug 2024 | 98.10 | 98.99 | 96.00 | 96.17 | 96.17 | 347,600 |
| 29 Aug 2024 | 97.02 | 97.85 | 96.32 | 96.97 | 96.97 | 241,300 |
| 28 Aug 2024 | 97.04 | 98.16 | 96.17 | 96.26 | 96.26 | 235,000 |
| 27 Aug 2024 | 97.07 | 98.66 | 95.08 | 97.96 | 97.96 | 403,000 |
| 26 Aug 2024 | 101.00 | 101.50 | 97.00 | 97.23 | 97.23 | 385,100 |
| 23 Aug 2024 | 98.64 | 100.48 | 98.32 | 100.00 | 100.00 | 364,700 |
| 22 Aug 2024 | 99.90 | 100.67 | 97.46 | 97.77 | 97.77 | 399,900 |
| 21 Aug 2024 | 94.00 | 99.90 | 92.54 | 99.83 | 99.83 | 940,900 |
| 20 Aug 2024 | 97.22 | 97.50 | 92.04 | 93.50 | 93.50 | 624,100 |
| 19 Aug 2024 | 94.83 | 98.10 | 94.25 | 97.44 | 97.44 | 452,100 |
| 16 Aug 2024 | 96.41 | 96.75 | 93.43 | 94.63 | 94.63 | 582,900 |
| 15 Aug 2024 | 96.00 | 97.51 | 94.51 | 96.56 | 96.56 | 581,800 |
| 14 Aug 2024 | 95.50 | 96.01 | 93.82 | 94.94 | 94.94 | 309,700 |
| 13 Aug 2024 | 93.55 | 96.05 | 90.80 | 95.03 | 95.03 | 431,300 |
| 12 Aug 2024 | 93.00 | 95.50 | 92.21 | 92.70 | 92.70 | 490,300 |
| 09 Aug 2024 | 92.57 | 94.93 | 92.12 | 93.99 | 93.99 | 306,200 |
| 08 Aug 2024 | 90.52 | 93.72 | 88.44 | 93.56 | 93.56 | 454,400 |
| 07 Aug 2024 | 91.36 | 92.68 | 88.01 | 88.59 | 88.59 | 692,900 |
| 06 Aug 2024 | 84.13 | 90.32 | 83.45 | 88.91 | 88.91 | 573,800 |
| 05 Aug 2024 | 77.33 | 84.20 | 76.95 | 83.92 | 83.92 | 1,214,800 |
| 02 Aug 2024 | 85.49 | 86.32 | 82.40 | 84.89 | 84.89 | 947,200 |
| 01 Aug 2024 | 94.65 | 94.66 | 87.82 | 89.49 | 89.49 | 570,900 |
| 31 Jul 2024 | 95.00 | 95.46 | 91.26 | 93.59 | 93.59 | 589,000 |
| 30 Jul 2024 | 92.25 | 94.41 | 91.04 | 93.34 | 93.34 | 453,500 |
| 29 Jul 2024 | 92.84 | 95.05 | 90.57 | 92.25 | 92.25 | 670,000 |
| 26 Jul 2024 | 91.60 | 94.08 | 89.01 | 92.24 | 92.24 | 670,700 |
| 25 Jul 2024 | 91.09 | 92.47 | 86.00 | 89.55 | 89.55 | 934,800 |
| 24 Jul 2024 | 95.51 | 96.50 | 90.34 | 90.87 | 90.87 | 921,500 |
| 23 Jul 2024 | 91.64 | 100.22 | 89.02 | 96.91 | 96.91 | 1,924,100 |
| 22 Jul 2024 | 89.19 | 91.37 | 87.41 | 89.62 | 89.62 | 774,900 |
| 19 Jul 2024 | 86.69 | 89.74 | 85.33 | 88.98 | 88.98 | 887,500 |
| 18 Jul 2024 | 84.87 | 88.24 | 84.02 | 87.98 | 87.98 | 1,123,500 |
| 17 Jul 2024 | 85.00 | 85.17 | 81.33 | 83.20 | 83.20 | 1,544,000 |
| 16 Jul 2024 | 92.51 | 92.95 | 85.95 | 86.03 | 86.03 | 1,041,200 |
| 15 Jul 2024 | 91.57 | 92.25 | 88.28 | 91.24 | 91.24 | 503,900 |
| 12 Jul 2024 | 86.28 | 91.54 | 85.02 | 90.23 | 90.23 | 652,900 |
| 11 Jul 2024 | 89.88 | 90.10 | 85.87 | 86.57 | 86.57 | 663,500 |
| 10 Jul 2024 | 91.86 | 93.29 | 88.08 | 89.42 | 89.42 | 986,100 |
| 09 Jul 2024 | 87.24 | 92.13 | 87.24 | 90.72 | 90.72 | 1,076,800 |
| 08 Jul 2024 | 86.15 | 87.95 | 83.87 | 86.66 | 86.66 | 956,900 |
| 05 Jul 2024 | 88.71 | 89.02 | 85.30 | 85.95 | 85.95 | 796,200 |
| 03 Jul 2024 | 86.68 | 89.19 | 85.83 | 88.78 | 88.78 | 365,200 |
| 02 Jul 2024 | 85.63 | 87.76 | 85.63 | 86.28 | 86.28 | 659,600 |
| 01 Jul 2024 | 85.14 | 86.74 | 82.96 | 86.09 | 86.09 | 681,500 |
| 28 Jun 2024 | 83.59 | 84.78 | 82.64 | 84.10 | 84.10 | 298,500 |
| 27 Jun 2024 | 82.18 | 83.40 | 81.32 | 83.08 | 83.08 | 249,100 |
| 26 Jun 2024 | 84.13 | 85.04 | 79.14 | 82.53 | 82.53 | 561,300 |
| 25 Jun 2024 | 81.59 | 85.21 | 81.59 | 84.11 | 84.11 | 666,800 |
| 24 Jun 2024 | 80.31 | 82.55 | 80.20 | 81.31 | 81.31 | 484,900 |
| 21 Jun 2024 | 81.16 | 81.82 | 78.65 | 80.55 | 80.55 | 645,600 |
| 20 Jun 2024 | 82.58 | 84.24 | 80.75 | 82.18 | 82.18 | 670,300 |
| 18 Jun 2024 | 79.45 | 83.03 | 79.11 | 82.33 | 82.33 | 937,900 |
| 17 Jun 2024 | 77.01 | 79.39 | 76.80 | 78.97 | 78.97 | 356,900 |
| 14 Jun 2024 | 76.30 | 76.83 | 74.50 | 76.44 | 76.44 | 571,100 |
| 13 Jun 2024 | 78.88 | 79.75 | 76.56 | 77.24 | 77.24 | 336,500 |
| 12 Jun 2024 | 78.56 | 80.42 | 77.55 | 78.71 | 78.71 | 698,300 |
| 11 Jun 2024 | 79.42 | 79.71 | 76.81 | 77.93 | 77.93 | 707,400 |
| 10 Jun 2024 | 80.85 | 81.61 | 78.52 | 79.87 | 79.87 | 822,200 |
| 07 Jun 2024 | 80.68 | 81.13 | 79.14 | 80.45 | 80.45 | 791,000 |
| 06 Jun 2024 | 81.42 | 83.65 | 80.12 | 81.20 | 81.20 | 642,000 |
| 05 Jun 2024 | 76.00 | 82.25 | 76.00 | 81.49 | 81.49 | 996,900 |
| 04 Jun 2024 | 76.00 | 77.31 | 72.55 | 73.63 | 73.63 | 729,800 |
| 03 Jun 2024 | 78.00 | 78.21 | 75.45 | 78.01 | 78.01 | 619,000 |
| 31 May 2024 | 75.86 | 77.06 | 73.84 | 75.59 | 75.59 | 698,400 |
| 30 May 2024 | 76.02 | 77.37 | 74.53 | 75.49 | 75.49 | 445,600 |
| 29 May 2024 | 76.48 | 78.14 | 76.09 | 76.61 | 76.61 | 387,700 |
| 28 May 2024 | 79.99 | 80.81 | 76.22 | 77.89 | 77.89 | 661,400 |
| 24 May 2024 | 75.10 | 79.29 | 75.00 | 79.24 | 79.24 | 711,500 |
| 23 May 2024 | 79.52 | 80.00 | 74.15 | 74.65 | 74.65 | 1,281,000 |
| 22 May 2024 | 81.87 | 82.00 | 77.00 | 78.12 | 78.12 | 1,298,000 |
| 21 May 2024 | 88.44 | 88.50 | 81.21 | 81.73 | 81.73 | 1,277,200 |
| 20 May 2024 | 86.23 | 89.83 | 85.60 | 89.71 | 89.71 | 896,400 |
| 17 May 2024 | 84.50 | 88.56 | 84.40 | 86.50 | 86.50 | 687,000 |
| 16 May 2024 | 85.73 | 86.36 | 81.58 | 84.73 | 84.73 | 1,144,200 |
| 15 May 2024 | 78.59 | 85.62 | 74.01 | 85.37 | 85.37 | 1,268,800 |
| 14 May 2024 | 75.27 | 77.68 | 74.87 | 77.03 | 77.03 | 911,900 |
| 13 May 2024 | 75.48 | 76.62 | 74.85 | 75.60 | 75.60 | 826,100 |
| 10 May 2024 | 75.03 | 75.08 | 73.67 | 75.00 | 75.00 | 604,500 |
| 09 May 2024 | 72.00 | 74.81 | 70.82 | 74.60 | 74.60 | 937,200 |
| 08 May 2024 | 70.99 | 72.98 | 69.81 | 72.68 | 72.68 | 713,600 |
| 07 May 2024 | 72.75 | 72.78 | 70.15 | 71.81 | 71.81 | 648,900 |
| 06 May 2024 | 73.48 | 75.14 | 73.44 | 73.75 | 73.75 | 457,000 |
| 03 May 2024 | 71.02 | 73.62 | 70.39 | 72.39 | 72.39 | 800,800 |
| 02 May 2024 | 68.32 | 70.51 | 66.42 | 70.47 | 70.47 | 636,300 |
| 01 May 2024 | 65.68 | 68.94 | 65.54 | 67.52 | 67.52 | 558,700 |
| 30 Apr 2024 | 68.04 | 69.52 | 65.85 | 66.21 | 66.21 | 2,017,900 |
| 29 Apr 2024 | 67.18 | 67.83 | 66.47 | 67.77 | 67.77 | 299,800 |
| 26 Apr 2024 | 67.63 | 68.57 | 66.55 | 67.47 | 67.47 | 632,000 |
| 25 Apr 2024 | 64.30 | 67.65 | 64.30 | 67.52 | 67.52 | 638,300 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.