MakeMyTrip Limited - MMYT - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	74.2	74.26	74.26	74.91	71.04	677,838
November 20, 2025	74.73	72.83	72.83	74.88	72.57	1.03M
November 19, 2025	73.84	73.6	73.6	74.17	72.4	823,902
November 18, 2025	73.41	73.82	73.82	75.14	72.94	784,000
November 17, 2025	77.04	74	74	78.15	73.96	1.11M
November 14, 2025	76	76.21	76.21	77.65	74.64	886,135
November 13, 2025	77.3	76.08	76.08	78.42	76.03	830,100
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

MakeMyTrip Limited (MMYT) NASDAQ