MakeMyTrip LimitedMMYTNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $78.53 | $79.70 | $78.38 | $78.63 | 855,215 |
| 1/9/2026 | $82.64 | $83.26 | $77.64 | $78.65 | 1.10M |
| 1/8/2026 | $82.59 | $83.54 | $81.91 | $82.51 | 810,300 |
| 1/7/2026 | $83.90 | $83.91 | $82.57 | $83.19 | 652,700 |
| 1/6/2026 | $82.54 | $84.86 | $81.60 | $83.46 | 904,600 |
| 1/5/2026 | $81.47 | $85.37 | $81.45 | $82.14 | 765,437 |
| 1/2/2026 | $82.29 | $82.58 | $80.52 | $81.89 | 826,808 |
| 12/31/2025 | $81.90 | $82.53 | $81.01 | $82.12 | 533,307 |
| 12/30/2025 | $82.15 | $82.57 | $81.05 | $82.21 | 660,644 |
| 12/29/2025 | $83.09 | $83.22 | $81.94 | $82.44 | 833,047 |
| 12/26/2025 | $84.59 | $84.59 | $83.13 | $83.25 | 406,800 |
| 12/24/2025 | $84.56 | $85.43 | $84.47 | $84.71 | 517,700 |
| 12/23/2025 | $85.75 | $85.98 | $84.56 | $85.51 | 849,012 |
| 12/22/2025 | $85.94 | $86.94 | $84.20 | $86.28 | 1.07M |
| 12/19/2025 | $83.60 | $86.57 | $83.37 | $86.39 | 1.46M |
| 12/18/2025 | $83.92 | $86.00 | $83.11 | $83.76 | 1.50M |
| 12/17/2025 | $85.80 | $86.73 | $84.20 | $84.38 | 1.82M |
| 12/16/2025 | $84.04 | $86.42 | $83.86 | $85.80 | 1.90M |
| 12/15/2025 | $83.00 | $84.60 | $81.97 | $84.59 | 1.87M |
| 12/12/2025 | $79.18 | $82.78 | $78.80 | $82.60 | 2.64M |
| 12/11/2025 | $76.00 | $79.53 | $75.96 | $78.51 | 1.22M |
| 12/10/2025 | $71.53 | $76.22 | $71.20 | $76.14 | 1.34M |
| 12/9/2025 | $70.00 | $72.22 | $70.00 | $71.71 | 918,624 |
| 12/8/2025 | $73.50 | $73.50 | $69.69 | $69.85 | 1.05M |
| 12/5/2025 | $74.77 | $75.43 | $72.86 | $73.69 | 580,400 |
| 12/4/2025 | $73.58 | $75.72 | $72.99 | $74.84 | 658,800 |
| 12/3/2025 | $72.00 | $73.21 | $71.06 | $73.10 | 1.09M |
| 12/2/2025 | $72.11 | $72.99 | $70.75 | $72.36 | 652,887 |
| 12/1/2025 | $71.00 | $72.92 | $70.90 | $72.51 | 661,700 |
| 11/28/2025 | $70.48 | $72.20 | $70.10 | $71.39 | 568,800 |
| 11/26/2025 | $73.00 | $73.82 | $70.24 | $70.31 | 1.60M |
| 11/25/2025 | $72.41 | $74.25 | $72.41 | $72.81 | 741,656 |
| 11/24/2025 | $73.83 | $74.88 | $72.37 | $72.64 | 584,702 |
| 11/21/2025 | $74.20 | $74.91 | $71.04 | $74.26 | 677,838 |
| 11/20/2025 | $74.73 | $74.88 | $72.57 | $72.83 | 1.03M |
| 11/19/2025 | $73.84 | $74.17 | $72.40 | $73.60 | 823,902 |
| 11/18/2025 | $73.41 | $75.14 | $72.94 | $73.82 | 784,000 |
| 11/17/2025 | $77.04 | $78.15 | $73.96 | $74.00 | 1.11M |
| 11/14/2025 | $76.00 | $77.65 | $74.64 | $76.21 | 886,135 |
| 11/13/2025 | $77.30 | $78.42 | $76.03 | $76.08 | 830,100 |
| 11/12/2025 | $77.92 | $78.57 | $76.54 | $77.30 | 600,744 |
| 11/11/2025 | $76.71 | $78.76 | $76.34 | $78.35 | 736,230 |
| 11/10/2025 | $78.03 | $78.54 | $76.02 | $76.66 | 1.05M |
| 11/7/2025 | $77.60 | $79.00 | $77.20 | $78.04 | 833,217 |
| 11/6/2025 | $79.93 | $80.54 | $77.34 | $78.56 | 1.80M |
| 11/5/2025 | $78.43 | $80.26 | $78.34 | $79.96 | 885,028 |
| 11/4/2025 | $79.22 | $80.99 | $78.49 | $78.83 | 1.34M |
| 11/3/2025 | $80.00 | $81.83 | $79.35 | $79.43 | 1.15M |
| 10/31/2025 | $81.48 | $82.52 | $79.89 | $80.00 | 1.38M |
| 10/30/2025 | $77.16 | $81.86 | $77.12 | $80.92 | 4.49M |
| 10/29/2025 | $81.94 | $83.94 | $76.45 | $77.30 | 3.69M |
| 10/28/2025 | $90.00 | $90.80 | $79.44 | $80.75 | 3.78M |
| 10/27/2025 | $90.55 | $92.09 | $89.87 | $89.97 | 693,971 |
| 10/24/2025 | $88.99 | $90.33 | $88.96 | $89.70 | 697,100 |
| 10/23/2025 | $89.90 | $91.36 | $88.74 | $88.94 | 1.20M |
| 10/22/2025 | $90.38 | $91.01 | $88.91 | $89.26 | 855,237 |
| 10/21/2025 | $90.23 | $90.78 | $88.54 | $90.06 | 1.15M |
| 10/20/2025 | $90.35 | $91.55 | $88.52 | $90.73 | 737,500 |
| 10/17/2025 | $88.25 | $89.89 | $88.00 | $89.02 | 882,300 |
| 10/16/2025 | $91.00 | $91.16 | $87.95 | $88.23 | 1.03M |
| 10/15/2025 | $92.37 | $92.55 | $90.11 | $90.40 | 591,500 |