MakeMyTrip Limited - MMYT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 12, 2025	77.92	77.3	77.3	78.57	76.54	583,690
November 11, 2025	76.71	78.35	78.35	78.76	76.34	736,200
November 10, 2025	78.03	76.66	76.66	78.54	76.02	1.05M
November 07, 2025	77.6	78.04	78.04	79	77.2	833,217
November 06, 2025	79.93	78.56	78.56	80.54	77.34	1.8M
November 05, 2025	78.43	79.96	79.96	80.26	78.34	885,028
November 04, 2025	79.22	78.83	78.83	80.99	78.49	1.34M
November 03, 2025	80	79.43	79.43	81.83	79.39	1.15M
October 31, 2025	81.48	80	80	82.52	79.89	1.38M
October 30, 2025	77.3	80.92	80.92	81.86	77.12	4.37M
October 29, 2025	81.94	77.3	77.3	83.94	76.45	3.69M
October 28, 2025	90	80.75	80.75	90.8	79.44	3.78M
October 27, 2025	90.55	89.97	89.97	92.09	89.87	693,971
October 24, 2025	88.99	89.7	89.7	90.33	88.96	697,100
October 23, 2025	89.9	88.94	88.94	91.36	88.75	1.2M
October 22, 2025	90.38	89.26	89.26	91.01	88.91	855,237
October 21, 2025	90.23	90.06	90.06	90.78	88.54	1.15M
October 20, 2025	90.35	90.73	90.73	91.55	88.52	737,500
October 17, 2025	88.25	89.02	89.02	89.89	88	882,300
October 16, 2025	91	88.23	88.23	91.16	87.95	1.03M
October 15, 2025	92.37	90.4	90.4	92.55	90.11	591,500
October 14, 2025	91.19	91.35	91.35	91.92	90.01	831,945
October 13, 2025	93.15	92.25	92.25	93.72	91.51	662,840
October 10, 2025	94.77	91.66	91.66	96.6	91.51	660,900
October 09, 2025	92.07	94.43	94.43	95.28	91.64	1.43M
October 08, 2025	94.26	92.68	92.68	94.26	91.8	1.11M
October 07, 2025	95.5	94.05	94.05	96.54	93.65	852,183
October 06, 2025	95.7	95.08	95.08	96.4	94.15	444,000
October 03, 2025	95.48	94.45	94.45	96.42	94.21	804,422
October 02, 2025	93.27	94.34	94.34	95.28	92.08	765,500
October 01, 2025	93.05	92.34	92.34	94.26	92.17	828,946
September 30, 2025	94.3	93.6	93.6	95.19	93.18	1.14M
September 29, 2025	95.4	94.07	94.07	96.79	93.95	980,400
September 26, 2025	96.92	94.67	94.67	98.01	94.16	692,800
September 25, 2025	97.73	95.73	95.73	98.07	94.72	740,714
September 24, 2025	96.38	97.25	97.25	97.8	96	852,700
September 23, 2025	101.27	96.7	96.7	101.27	96.61	910,400
September 22, 2025	101.07	101.87	101.87	103.24	99.83	670,357
September 19, 2025	100	101.84	101.84	102.51	99.29	1.14M
September 18, 2025	97.15	99.28	99.28	99.51	95.57	873,547
September 17, 2025	96.71	97	97	97.69	95.81	1.05M
September 16, 2025	98	96.39	96.39	98.9	95.38	1.49M
September 15, 2025	97.71	98	98	99.48	97.34	2.22M
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

MakeMyTrip Limited (MMYT) NASDAQ