MakeMyTrip Limited - MMYT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 12, 2025	100.97	97.81	97.81	101.09	97.63	384,300
September 11, 2025	95.8	100.7	100.7	102.25	95.8	1.27M
September 10, 2025	97.95	95.65	95.65	98.6	95.44	726,055
September 09, 2025	100.46	97.89	97.89	100.95	97.79	835,610
September 08, 2025	100.45	100.2	100.2	101.4	99.51	542,900
September 05, 2025	100.66	100.45	100.45	102.33	99.2	897,037
September 04, 2025	99.64	100.09	100.09	100.45	97.86	576,700
September 03, 2025	97.55	100.03	100.03	100.27	96.13	753,243
September 02, 2025	97.58	95.64	95.64	98.27	95.21	732,431
August 29, 2025	100.34	98.75	98.75	100.94	98.61	538,702
August 28, 2025	103.06	100.45	100.45	103.16	100.3	607,342
August 27, 2025	101.61	103.17	103.17	103.56	101.35	512,108
August 26, 2025	102.31	102.53	102.53	102.62	100.81	607,825
August 25, 2025	102.6	102.26	102.26	103.46	101.47	441,890
August 22, 2025	101.29	103.21	103.21	104.43	100.78	613,736
August 21, 2025	101.91	100.86	100.86	102.9	99.16	722,301
August 20, 2025	100.94	102.28	102.28	102.42	99.94	657,700
August 19, 2025	99.01	101.52	101.52	101.85	99	867,300
August 18, 2025	99.7	99.47	99.47	100.05	98.22	603,600
August 15, 2025	95	98.61	98.61	100.33	94.63	1.3M
August 14, 2025	96	94.33	94.33	96	94.08	513,208
August 13, 2025	96.35	95.6	95.6	96.85	95.09	829,100
August 12, 2025	94.55	95.68	95.68	96.81	94.13	422,677
August 11, 2025	94.19	94.53	94.53	95.3	93.44	406,400
August 08, 2025	95.24	94.54	94.54	95.42	93.71	497,500
August 07, 2025	93.53	95.56	95.56	96.31	93.48	995,118
August 06, 2025	92.61	92.98	92.98	93.15	91	1M
August 05, 2025	93.09	92.74	92.74	94.45	91.87	926,864
August 04, 2025	92.93	93.56	93.56	94.38	92.9	768,127
August 01, 2025	92	91.77	91.77	93.57	91	802,500
July 31, 2025	93.94	93.59	93.59	95.1	93.07	1.52M
July 30, 2025	99	92.57	92.57	99.62	92.16	2.52M
July 29, 2025	101.64	99.12	99.12	102.75	98.9	877,229
July 28, 2025	103.08	101.56	101.56	104.33	100.63	836,582
July 25, 2025	101.86	102.75	102.75	103.5	100.83	780,222
July 24, 2025	102.5	101.62	101.62	103.37	100.61	1.04M
July 23, 2025	101.57	101.9	101.9	104.99	101.57	2.09M
July 22, 2025	96.35	100.4	100.4	102.34	96.35	2.75M
July 21, 2025	96.5	97.7	97.7	98.16	95.49	1.74M
July 18, 2025	96	96.09	96.09	97	95.13	1.22M
July 17, 2025	94.5	95.47	95.47	96.13	93.9	988,230
July 16, 2025	93.21	94.36	94.36	95.39	92.36	1.26M
July 15, 2025	91.97	93.01	93.01	95.12	91.6	1.65M
July 14, 2025	90.59	90.96	90.96	91.11	89.67	1.05M
July 11, 2025	92.28	90.86	90.86	92.69	90.41	1.53M
July 10, 2025	93.5	92.12	92.12	94.29	91.98	1.23M
July 09, 2025	94.83	93.36	93.36	95.61	92.87	746,412
July 08, 2025	95.58	94.56	94.56	96.77	94.02	745,100
July 07, 2025	95.42	95.65	95.65	97.5	94.17	1.04M
July 03, 2025	96.15	95.69	95.69	97.35	94.33	585,022
July 02, 2025	95.75	94.12	94.12	95.75	93.17	1.89M
July 01, 2025	97.35	94.73	94.73	98.43	94.5	1.72M
June 30, 2025	99.24	98.02	98.02	99.44	97.11	1.69M
June 27, 2025	98.63	99.82	99.82	99.95	97.08	1.41M
June 26, 2025	97.94	98	98	98.13	96.3	1.38M
June 25, 2025	97.15	95.08	95.08	97.77	94.1	1.41M
June 24, 2025	95.1	95.99	95.99	98.25	94.09	2.48M
June 23, 2025	91.46	91.51	91.51	92.24	88.89	2.03M
June 20, 2025	95.65	91.65	91.65	97.51	91.44	3.05M
June 18, 2025	91.11	94.43	94.43	95.38	91.1	13.2M

MakeMyTrip Limited (MMYT) NASDAQ