New Zealand markets closed

MakeMyTrip Limited (MMYT)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
71.05+0.45 (+0.64%)
At close: 04:00PM EDT
72.30 +1.25 (+1.76%)
After hours: 07:38PM EDT
Time period:
29 Mar 2023 - 29 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 202470.5371.2070.0971.0571.05680,300
27 Mar 202470.4471.4169.5170.6070.60700,800
26 Mar 202468.5469.7868.3769.7269.72566,000
25 Mar 202468.3569.0067.9968.0468.04486,600
22 Mar 202468.5069.2168.0368.7368.73923,800
21 Mar 202467.7468.5966.8968.5368.53687,400
20 Mar 202465.2067.4064.5767.2667.26561,400
19 Mar 202465.0065.8664.5265.1165.11949,000
18 Mar 202464.3465.1763.4765.1465.14807,800
15 Mar 202463.1864.4263.0863.9663.961,121,800
14 Mar 202463.9664.7861.8163.7963.79715,300
13 Mar 202464.5564.5562.4063.4763.47774,600
12 Mar 202462.1864.4560.8064.4364.43709,200
11 Mar 202460.8162.0859.5162.0462.04672,500
08 Mar 202460.4561.2659.7060.8260.82536,500
07 Mar 202460.6261.1860.2160.5060.50689,000
06 Mar 202460.0061.3159.2660.4560.451,038,300
05 Mar 202459.7459.8157.5958.7658.761,032,600
04 Mar 202462.1062.3959.5559.6359.63671,700
01 Mar 202462.0063.7961.5162.0562.05736,100
29 Feb 202459.3262.2459.3261.6961.691,378,500
28 Feb 202457.1559.7456.9058.9258.92589,700
27 Feb 202457.8358.5757.2957.5157.51339,000
26 Feb 202457.0858.6157.0357.8957.89282,000
23 Feb 202458.5159.1656.7256.7856.78624,000
22 Feb 202458.8159.6258.0158.5658.561,380,700
21 Feb 202456.6057.4455.6057.4057.401,232,300
20 Feb 202460.0860.9457.7258.1458.14584,100
16 Feb 202459.1161.6859.1160.2860.28887,100
15 Feb 202458.1559.5757.1059.1159.11898,500
14 Feb 202459.4059.9556.9457.4657.461,143,700
13 Feb 202456.3358.3755.5058.1458.14671,500
12 Feb 202459.5059.5857.3758.1758.17833,500
09 Feb 202458.0060.6357.7959.2859.281,322,600
08 Feb 202457.7357.9056.2557.5557.55544,800
07 Feb 202456.3356.7355.4056.2656.26482,900
06 Feb 202457.8758.0454.9456.9056.90665,500
05 Feb 202457.6858.3056.5957.6057.60688,000
02 Feb 202456.6958.4456.1458.2358.231,201,400
01 Feb 202455.2557.1554.3657.0157.011,485,300
31 Jan 202453.6256.9753.5255.3955.392,175,000
30 Jan 202450.8354.3950.8354.0554.051,413,700
29 Jan 202450.0051.2949.9751.1051.10854,800
26 Jan 202448.0049.5647.6549.5349.53300,700
25 Jan 202448.2649.0047.5248.0348.03501,700
24 Jan 202450.8550.9447.3747.8947.89752,500
23 Jan 202450.0050.1047.0449.9049.901,042,100
22 Jan 202450.0850.0848.7850.0350.03710,900
19 Jan 202449.2149.6647.8849.6049.60434,100
18 Jan 202447.9949.0247.6648.9848.98526,600
17 Jan 202447.3947.7646.8547.4747.47362,400
16 Jan 202446.9248.2146.3147.6647.66497,500
12 Jan 202447.8248.3147.1347.3547.35348,600
11 Jan 202445.4147.9145.2147.6847.68685,000
10 Jan 202445.0346.1645.0045.4145.41355,200
09 Jan 202445.3845.5644.7444.8644.86426,000
08 Jan 202444.7345.3043.3145.1745.17438,700
05 Jan 202445.9246.5244.8044.8844.88514,700
04 Jan 202445.8948.5045.8846.2046.20821,100
03 Jan 202445.7747.0645.5546.1946.19251,500
02 Jan 202446.0846.5945.1145.9245.92249,100
29 Dec 202347.0347.1946.5546.9846.98132,900
28 Dec 202347.0147.0846.5946.9846.98203,300
27 Dec 202347.2947.3946.5146.9446.94148,800
26 Dec 202346.4947.1346.3447.0047.00230,000
22 Dec 202345.2146.8745.1046.2946.29205,700
21 Dec 202345.2545.7344.8945.2745.27272,900
20 Dec 202346.6646.8444.6344.6944.69458,200
19 Dec 202347.0647.0646.5046.8646.86184,400
18 Dec 202347.0047.3046.4346.7746.77300,700
15 Dec 202346.2447.0746.0946.7746.77541,300
14 Dec 202345.8446.5745.4146.5446.54550,100
13 Dec 202346.4246.5445.4746.0646.06325,600
12 Dec 202345.9145.9544.7045.9345.93677,300
11 Dec 202344.7745.9544.2845.7345.73562,600
08 Dec 202344.8544.9143.3844.3944.39814,700
07 Dec 202343.4144.9243.0044.8644.86266,100
06 Dec 202344.3744.7243.1443.2543.25488,900
05 Dec 202345.1545.5544.1344.3744.37656,700
04 Dec 202342.4146.0442.2344.8944.891,836,900
01 Dec 202342.4343.2141.9542.6242.62393,800
30 Nov 202342.8642.9141.5642.2342.23542,800
29 Nov 202342.0043.2842.0042.5542.55351,500
28 Nov 202342.2542.5041.7341.9441.94334,100
27 Nov 202342.5143.0542.0042.2042.20547,400
24 Nov 202342.8942.9741.9142.4742.47185,100
22 Nov 202342.5143.0642.3942.4642.46194,500
21 Nov 202342.7742.9341.8542.4542.45406,800
20 Nov 202343.4043.4542.6143.0143.01350,400
17 Nov 202343.0143.6042.8543.3843.38397,500
16 Nov 202342.9043.3142.4342.6442.64302,500
15 Nov 202342.5043.1942.4342.9442.94514,900
14 Nov 202342.0042.4441.5142.4242.42592,700
13 Nov 202341.5042.0041.1141.6641.66441,500
10 Nov 202340.7641.7639.2641.5841.58765,000
09 Nov 202340.0740.5739.6340.4940.49800,100
08 Nov 202340.0040.0739.2039.5839.58323,100
07 Nov 202340.4841.0039.8639.9339.93341,300
06 Nov 202339.7241.0239.3440.9840.98435,900
03 Nov 202338.8039.6638.8039.6639.66552,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...