MakeMyTrip Limited - MMYT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	56.01	56	56	56.97	54.8	1.2M
February 19, 2026	56.74	55.84	55.84	56.74	54.25	2.8M
February 18, 2026	56.65	57.15	57.15	58.22	56.09	1.07M
February 17, 2026	56.63	56.74	56.74	57.98	55.89	1.31M
February 13, 2026	58.75	56.25	56.25	58.77	54.59	4.61M
February 12, 2026	59.79	58.71	58.71	60.36	57.3	3.17M
February 11, 2026	61.82	59.42	59.42	62.55	58.6	2.81M
February 10, 2026	59.86	62.34	62.34	63.51	59.49	4.09M
February 09, 2026	56.73	59.19	59.19	60.34	56.69	1.43M
February 06, 2026	57.07	57.1	57.1	57.73	55.78	2.51M
February 05, 2026	55.73	57.09	57.09	57.86	54.76	3.68M
February 04, 2026	55.82	55.46	55.46	56.48	53.09	5.3M
February 03, 2026	65.2	55.82	55.82	65.49	54.32	4.8M
February 02, 2026	62.3	63.63	63.63	65	61.87	1.12M
January 30, 2026	62.2	62.38	62.38	63.72	61.25	1.52M
January 29, 2026	60.5	62.06	62.06	62.4	60.3	3.06M
January 28, 2026	63	60.27	60.27	63.08	60.23	1.46M
January 27, 2026	63.45	62.77	62.77	64.09	62.71	1.09M
January 26, 2026	62.86	63.75	63.75	64.07	62.3	1.07M
January 23, 2026	65.91	62.6	62.6	67.36	62.01	3.46M
January 22, 2026	67.22	66.35	66.35	68	66.02	3.31M
January 21, 2026	74.87	65.54	65.54	74.87	65.53	4.99M
January 20, 2026	72.95	74.59	74.59	75.13	71.67	1.65M
January 16, 2026	73.5	73.9	73.9	74.92	72.84	942,233
January 15, 2026	76.29	74.32	74.32	77	74.22	1.03M
January 14, 2026	78	76.63	76.63	78	74.9	1.2M
January 13, 2026	78.06	79.24	79.24	79.62	77.99	664,727
January 12, 2026	78.53	78.63	78.63	79.7	78.38	855,415
January 09, 2026	82.64	78.65	78.65	83.26	77.64	1.1M
January 08, 2026	82.59	82.51	82.51	83.54	81.91	810,300
January 07, 2026	83.9	83.19	83.19	83.91	82.57	652,700
January 06, 2026	82.54	83.46	83.46	84.86	81.6	904,600
January 05, 2026	81.47	82.14	82.14	85.37	81.45	765,437
January 02, 2026	82.29	81.89	81.89	82.58	80.52	826,808
December 31, 2025	81.9	82.12	82.12	82.53	81.01	533,307
December 30, 2025	82.15	82.21	82.21	82.57	81.05	660,644
December 29, 2025	83.09	82.44	82.44	83.22	81.94	833,047
December 26, 2025	84.29	83.25	83.25	84.59	83.16	367,892
December 24, 2025	84.56	84.71	84.71	85.43	84.47	517,700
December 23, 2025	85.75	85.51	85.51	85.98	84.56	849,012
December 22, 2025	85.94	86.28	86.28	86.94	84.2	1.07M
December 19, 2025	83.6	86.39	86.39	86.57	83.37	1.46M
December 18, 2025	83.92	83.76	83.76	86	83.11	1.5M
December 17, 2025	85.8	84.38	84.38	86.73	84.2	1.82M
December 16, 2025	84.04	85.8	85.8	86.42	83.86	1.9M
December 15, 2025	83	84.59	84.59	84.6	81.97	1.87M
December 12, 2025	79.18	82.6	82.6	82.78	78.8	2.64M
December 11, 2025	76	78.51	78.51	79.53	75.96	1.22M
December 10, 2025	71.53	76.14	76.14	76.22	71.2	1.34M
December 09, 2025	70	71.71	71.71	72.22	70	918,624
December 08, 2025	73.5	69.85	69.85	73.5	69.69	1.05M
December 05, 2025	74.77	73.69	73.69	75.43	72.86	580,400
December 04, 2025	73.58	74.84	74.84	75.72	72.99	658,800
December 03, 2025	72	73.1	73.1	73.21	71.06	1.09M
December 02, 2025	72.11	72.36	72.36	72.99	70.75	652,842
December 01, 2025	71.15	72.51	72.51	72.92	70.9	637,199
November 28, 2025	70.48	71.39	71.39	72.2	70.1	568,761
November 26, 2025	73	70.31	70.31	73.82	70.24	1.6M
November 25, 2025	72.41	72.81	72.81	74.25	72.41	741,656
November 24, 2025	73.83	72.64	72.64	74.88	72.37	584,702

MakeMyTrip Limited (MMYT) NASDAQ