MakeMyTrip Limited - MMYT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 17, 2025	90.5	91.49	91.49	94	87.71	7.83M
June 16, 2025	99.22	100.88	100.88	102	99.01	619,031
June 13, 2025	99.37	98.72	98.72	101	97.56	578,889
June 12, 2025	98.14	100.42	100.42	101.12	97.26	559,805
June 11, 2025	99.31	98.77	98.77	100.13	98	499,393
June 10, 2025	99.58	98.77	98.77	99.58	96.85	602,417
June 09, 2025	100.2	99.69	99.69	100.91	98.28	540,700
June 06, 2025	101.15	100.49	100.49	103.19	100.07	843,019
June 05, 2025	102.88	100.06	100.06	103.98	99.04	630,260
June 04, 2025	102.38	102.23	102.23	103.07	101.53	357,925
June 03, 2025	101.83	101.88	101.88	102.81	99.5	410,522
June 02, 2025	101.25	103.23	103.23	103.53	101	441,739
May 30, 2025	101.82	101.63	101.63	102.43	100.42	333,083
May 29, 2025	101.5	102.01	102.01	102.13	99.67	264,500

MakeMyTrip Limited (MMYT) NASDAQ