NasdaqGS - Nasdaq Real Time Price USD

MakeMyTrip Limited (MMYT)

61.74 +0.52 (+0.85%)
As of 11:57 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 60.97 62.26 60.97 61.74 61.74 319,908
Apr 18, 2024 62.75 63.54 60.95 61.22 61.22 821,700
Apr 17, 2024 64.00 65.38 62.59 62.81 62.81 603,600
Apr 16, 2024 64.75 65.64 63.20 63.58 63.58 1,231,000
Apr 15, 2024 69.03 69.87 65.87 66.04 66.04 531,500
Apr 12, 2024 69.71 70.31 68.17 68.62 68.62 437,300
Apr 11, 2024 70.04 70.83 68.94 70.61 70.61 332,000
Apr 10, 2024 67.47 70.16 66.58 70.04 70.04 673,300
Apr 9, 2024 67.64 70.69 67.12 69.61 69.61 1,674,500
Apr 8, 2024 77.05 77.30 67.08 67.24 67.24 2,127,600
Apr 5, 2024 71.64 76.22 71.64 75.97 75.97 927,300
Apr 4, 2024 72.43 72.99 71.31 71.55 71.55 627,600
Apr 3, 2024 70.37 72.21 70.02 72.06 72.06 637,700
Apr 2, 2024 70.49 70.74 68.46 70.28 70.28 999,500
Apr 1, 2024 71.40 71.86 70.81 71.40 71.40 706,000
Mar 28, 2024 70.53 71.20 70.09 71.05 71.05 680,300
Mar 27, 2024 70.44 71.41 69.51 70.60 70.60 700,800
Mar 26, 2024 68.54 69.78 68.37 69.72 69.72 566,000
Mar 25, 2024 68.35 69.00 67.99 68.04 68.04 486,600
Mar 22, 2024 68.50 69.21 68.03 68.73 68.73 923,800
Mar 21, 2024 67.74 68.59 66.89 68.53 68.53 687,400
Mar 20, 2024 65.20 67.40 64.57 67.26 67.26 561,400
Mar 19, 2024 65.00 65.86 64.52 65.11 65.11 949,000
Mar 18, 2024 64.34 65.17 63.47 65.14 65.14 807,800
Mar 15, 2024 63.18 64.42 63.08 63.96 63.96 1,121,800
Mar 14, 2024 63.96 64.78 61.81 63.79 63.79 715,300
Mar 13, 2024 64.55 64.55 62.40 63.47 63.47 774,600
Mar 12, 2024 62.18 64.45 60.80 64.43 64.43 709,200
Mar 11, 2024 60.81 62.08 59.51 62.04 62.04 672,500
Mar 8, 2024 60.45 61.26 59.70 60.82 60.82 536,500
Mar 7, 2024 60.62 61.18 60.21 60.50 60.50 689,000
Mar 6, 2024 60.00 61.31 59.26 60.45 60.45 1,038,300
Mar 5, 2024 59.74 59.81 57.59 58.76 58.76 1,032,600
Mar 4, 2024 62.10 62.39 59.55 59.63 59.63 671,700
Mar 1, 2024 62.00 63.79 61.51 62.05 62.05 736,100
Feb 29, 2024 59.32 62.24 59.32 61.69 61.69 1,378,500
Feb 28, 2024 57.15 59.74 56.90 58.92 58.92 589,700
Feb 27, 2024 57.83 58.57 57.29 57.51 57.51 339,000
Feb 26, 2024 57.08 58.61 57.03 57.89 57.89 282,000
Feb 23, 2024 58.51 59.16 56.72 56.78 56.78 624,000
Feb 22, 2024 58.81 59.62 58.01 58.56 58.56 1,380,700
Feb 21, 2024 56.60 57.44 55.60 57.40 57.40 1,232,300
Feb 20, 2024 60.08 60.94 57.72 58.14 58.14 584,100
Feb 16, 2024 59.11 61.68 59.11 60.28 60.28 887,100
Feb 15, 2024 58.15 59.57 57.10 59.11 59.11 898,500
Feb 14, 2024 59.40 59.95 56.94 57.46 57.46 1,143,700
Feb 13, 2024 56.33 58.37 55.50 58.14 58.14 671,500
Feb 12, 2024 59.50 59.58 57.37 58.17 58.17 833,500
Feb 9, 2024 58.00 60.63 57.79 59.28 59.28 1,322,600
Feb 8, 2024 57.73 57.90 56.25 57.55 57.55 544,800
Feb 7, 2024 56.33 56.73 55.40 56.26 56.26 482,900
Feb 6, 2024 57.87 58.04 54.94 56.90 56.90 665,500
Feb 5, 2024 57.68 58.30 56.59 57.60 57.60 688,000
Feb 2, 2024 56.69 58.44 56.14 58.23 58.23 1,201,400
Feb 1, 2024 55.25 57.15 54.36 57.01 57.01 1,485,300
Jan 31, 2024 53.62 56.97 53.52 55.39 55.39 2,175,000
Jan 30, 2024 50.83 54.39 50.83 54.05 54.05 1,413,700
Jan 29, 2024 50.00 51.29 49.97 51.10 51.10 854,800
Jan 26, 2024 48.00 49.56 47.65 49.53 49.53 300,700
Jan 25, 2024 48.26 49.00 47.52 48.03 48.03 501,700
Jan 24, 2024 50.85 50.94 47.37 47.89 47.89 752,500
Jan 23, 2024 50.00 50.10 47.04 49.90 49.90 1,042,100
Jan 22, 2024 50.08 50.08 48.78 50.03 50.03 710,900
Jan 19, 2024 49.21 49.66 47.88 49.60 49.60 434,100
Jan 18, 2024 47.99 49.02 47.66 48.98 48.98 526,600
Jan 17, 2024 47.39 47.76 46.85 47.47 47.47 362,400
Jan 16, 2024 46.92 48.21 46.31 47.66 47.66 497,500
Jan 12, 2024 47.82 48.31 47.13 47.35 47.35 348,600
Jan 11, 2024 45.41 47.91 45.21 47.68 47.68 685,000
Jan 10, 2024 45.03 46.16 45.00 45.41 45.41 355,200
Jan 9, 2024 45.38 45.56 44.74 44.86 44.86 426,000
Jan 8, 2024 44.73 45.30 43.31 45.17 45.17 438,700
Jan 5, 2024 45.92 46.52 44.80 44.88 44.88 514,700
Jan 4, 2024 45.89 48.50 45.88 46.20 46.20 821,100
Jan 3, 2024 45.77 47.06 45.55 46.19 46.19 251,500
Jan 2, 2024 46.08 46.59 45.11 45.92 45.92 249,100
Dec 29, 2023 47.03 47.19 46.55 46.98 46.98 132,900
Dec 28, 2023 47.01 47.08 46.59 46.98 46.98 203,300
Dec 27, 2023 47.29 47.39 46.51 46.94 46.94 148,800
Dec 26, 2023 46.49 47.13 46.34 47.00 47.00 230,000
Dec 22, 2023 45.21 46.87 45.10 46.29 46.29 205,700
Dec 21, 2023 45.25 45.73 44.89 45.27 45.27 272,900
Dec 20, 2023 46.66 46.84 44.63 44.69 44.69 458,200
Dec 19, 2023 47.06 47.06 46.50 46.86 46.86 184,400
Dec 18, 2023 47.00 47.30 46.43 46.77 46.77 300,700
Dec 15, 2023 46.24 47.07 46.09 46.77 46.77 541,300
Dec 14, 2023 45.84 46.57 45.41 46.54 46.54 550,100
Dec 13, 2023 46.42 46.54 45.47 46.06 46.06 325,600
Dec 12, 2023 45.91 45.95 44.70 45.93 45.93 677,300
Dec 11, 2023 44.77 45.95 44.28 45.73 45.73 562,600
Dec 8, 2023 44.85 44.91 43.38 44.39 44.39 814,700
Dec 7, 2023 43.41 44.92 43.00 44.86 44.86 266,100
Dec 6, 2023 44.37 44.72 43.14 43.25 43.25 488,900
Dec 5, 2023 45.15 45.55 44.13 44.37 44.37 656,700
Dec 4, 2023 42.41 46.04 42.23 44.89 44.89 1,836,900
Dec 1, 2023 42.43 43.21 41.95 42.62 42.62 393,800
Nov 30, 2023 42.86 42.91 41.56 42.23 42.23 542,800
Nov 29, 2023 42.00 43.28 42.00 42.55 42.55 351,500
Nov 28, 2023 42.25 42.50 41.73 41.94 41.94 334,100
Nov 27, 2023 42.51 43.05 42.00 42.20 42.20 547,400
Nov 24, 2023 42.89 42.97 41.91 42.47 42.47 185,100
Nov 22, 2023 42.51 43.06 42.39 42.46 42.46 194,500
Nov 21, 2023 42.77 42.93 41.85 42.45 42.45 406,800
Nov 20, 2023 43.40 43.45 42.61 43.01 43.01 350,400
Nov 17, 2023 43.01 43.60 42.85 43.38 43.38 397,500
Nov 16, 2023 42.90 43.31 42.43 42.64 42.64 302,500
Nov 15, 2023 42.50 43.19 42.43 42.94 42.94 514,900
Nov 14, 2023 42.00 42.44 41.51 42.42 42.42 592,700
Nov 13, 2023 41.50 42.00 41.11 41.66 41.66 441,500
Nov 10, 2023 40.76 41.76 39.26 41.58 41.58 765,000
Nov 9, 2023 40.07 40.57 39.63 40.49 40.49 800,100
Nov 8, 2023 40.00 40.07 39.20 39.58 39.58 323,100
Nov 7, 2023 40.48 41.00 39.86 39.93 39.93 341,300
Nov 6, 2023 39.72 41.02 39.34 40.98 40.98 435,900
Nov 3, 2023 38.80 39.66 38.80 39.66 39.66 552,300
Nov 2, 2023 38.77 38.96 38.05 38.80 38.80 605,200
Nov 1, 2023 39.38 39.88 37.62 38.01 38.01 566,300
Oct 31, 2023 38.21 39.22 37.01 38.73 38.73 932,500
Oct 30, 2023 37.09 37.97 37.00 37.69 37.69 547,700
Oct 27, 2023 37.74 38.36 36.81 36.81 36.81 500,900
Oct 26, 2023 37.92 38.86 37.28 37.38 37.38 407,900
Oct 25, 2023 38.23 38.64 37.81 37.96 37.96 410,300
Oct 24, 2023 38.55 38.90 38.25 38.44 38.44 420,300
Oct 23, 2023 38.73 38.73 38.01 38.06 38.06 308,400
Oct 20, 2023 38.27 39.24 38.17 38.77 38.77 659,500
Oct 19, 2023 41.38 41.74 37.66 38.20 38.20 1,315,500
Oct 18, 2023 41.50 41.78 41.01 41.72 41.72 675,000
Oct 17, 2023 40.53 42.34 40.41 42.20 42.20 556,800
Oct 16, 2023 40.17 40.78 40.00 40.58 40.58 394,500
Oct 13, 2023 40.89 41.16 40.15 40.22 40.22 438,300
Oct 12, 2023 42.59 42.97 40.44 40.89 40.89 735,000
Oct 11, 2023 41.90 42.45 41.43 42.44 42.44 560,400
Oct 10, 2023 40.50 42.50 40.50 41.83 41.83 1,155,800
Oct 9, 2023 39.80 40.51 39.32 40.31 40.31 485,300
Oct 6, 2023 39.34 40.84 39.04 40.22 40.22 768,700
Oct 5, 2023 39.60 39.75 39.13 39.18 39.18 328,100
Oct 4, 2023 39.69 39.87 39.38 39.61 39.61 442,600
Oct 3, 2023 39.98 40.38 39.29 39.71 39.71 433,600
Oct 2, 2023 40.42 40.44 39.89 40.04 40.04 449,400
Sep 29, 2023 41.24 41.35 40.45 40.52 40.52 514,500
Sep 28, 2023 40.05 41.31 39.66 41.02 41.02 914,000
Sep 27, 2023 38.66 40.49 38.66 40.37 40.37 755,700
Sep 26, 2023 39.01 39.41 38.38 38.56 38.56 325,100
Sep 25, 2023 38.83 39.45 38.47 39.21 39.21 565,900
Sep 22, 2023 38.25 38.90 37.95 38.07 38.07 373,700
Sep 21, 2023 37.45 38.22 37.08 38.19 38.19 616,500
Sep 20, 2023 38.00 38.29 37.31 37.34 37.34 495,400
Sep 19, 2023 37.90 38.01 37.28 37.53 37.53 802,300
Sep 18, 2023 38.77 38.78 37.72 37.75 37.75 405,600
Sep 15, 2023 38.80 39.00 38.36 38.84 38.84 576,000
Sep 14, 2023 39.37 39.37 37.99 38.70 38.70 1,691,100
Sep 13, 2023 40.33 40.38 38.96 39.55 39.55 1,364,300
Sep 12, 2023 39.36 41.47 39.34 40.51 40.51 1,925,000
Sep 11, 2023 39.22 39.82 39.10 39.60 39.60 449,600
Sep 8, 2023 39.34 39.38 38.62 39.09 39.09 916,900
Sep 7, 2023 39.36 39.36 38.40 39.14 39.14 485,800
Sep 6, 2023 38.84 39.42 38.71 39.21 39.21 418,600
Sep 5, 2023 39.23 39.46 38.76 39.00 39.00 515,100
Sep 1, 2023 39.74 39.86 39.03 39.50 39.50 525,600
Aug 31, 2023 37.91 40.02 37.30 39.66 39.66 992,200
Aug 30, 2023 38.23 38.60 37.82 37.93 37.93 533,600
Aug 29, 2023 38.72 38.78 38.32 38.45 38.45 964,800
Aug 28, 2023 38.10 38.79 38.07 38.72 38.72 433,600
Aug 25, 2023 38.04 38.15 37.19 38.07 38.07 408,700
Aug 24, 2023 38.33 38.64 37.82 38.01 38.01 670,400
Aug 23, 2023 37.34 38.20 36.53 38.06 38.06 768,600
Aug 22, 2023 36.70 37.37 36.24 37.24 37.24 540,700
Aug 21, 2023 36.33 36.71 35.97 36.66 36.66 565,800
Aug 18, 2023 36.01 36.60 35.54 36.35 36.35 583,100
Aug 17, 2023 36.50 36.93 36.30 36.56 36.56 469,700
Aug 16, 2023 36.41 36.90 36.30 36.41 36.41 382,600
Aug 15, 2023 37.22 37.22 36.03 36.41 36.41 879,500
Aug 14, 2023 36.30 37.38 35.95 37.33 37.33 631,200
Aug 11, 2023 36.14 36.71 35.53 36.66 36.66 520,000
Aug 10, 2023 35.00 36.49 34.91 36.44 36.44 1,267,000
Aug 9, 2023 34.73 35.24 34.37 34.78 34.78 721,300
Aug 8, 2023 33.66 34.67 33.59 34.57 34.57 319,100
Aug 7, 2023 33.96 34.08 32.85 33.97 33.97 598,600
Aug 4, 2023 34.54 34.69 33.51 33.71 33.71 1,759,700
Aug 3, 2023 32.88 34.92 32.83 34.73 34.73 1,036,000
Aug 2, 2023 31.90 33.27 31.82 32.91 32.91 837,400
Aug 1, 2023 31.11 32.00 30.14 31.60 31.60 1,365,400
Jul 31, 2023 28.80 29.09 28.59 28.77 28.77 268,600
Jul 28, 2023 28.47 29.02 28.42 28.72 28.72 214,300
Jul 27, 2023 28.64 28.91 28.13 28.16 28.16 431,400
Jul 26, 2023 28.55 28.82 28.39 28.56 28.56 206,400
Jul 25, 2023 28.67 28.84 28.39 28.54 28.54 151,900
Jul 24, 2023 28.86 29.00 28.56 28.58 28.58 182,900
Jul 21, 2023 29.09 29.09 28.68 28.87 28.87 163,500
Jul 20, 2023 29.00 29.35 28.82 28.93 28.93 446,000
Jul 19, 2023 29.42 29.56 28.91 29.07 29.07 306,700
Jul 18, 2023 29.40 29.41 28.87 29.39 29.39 291,100
Jul 17, 2023 29.65 29.93 29.24 29.44 29.44 748,900
Jul 14, 2023 29.41 29.70 29.12 29.59 29.59 480,300
Jul 13, 2023 29.50 29.63 28.82 29.30 29.30 982,900
Jul 12, 2023 28.39 29.38 28.33 29.30 29.30 674,700
Jul 11, 2023 27.22 28.07 26.99 28.05 28.05 538,800
Jul 10, 2023 27.09 27.36 26.91 27.20 27.20 411,600
Jul 7, 2023 26.54 27.07 26.44 27.02 27.02 574,900
Jul 6, 2023 26.62 26.68 25.76 26.48 26.48 336,800
Jul 5, 2023 26.88 27.28 26.76 26.77 26.77 185,400
Jul 3, 2023 26.84 27.15 26.77 27.01 27.01 155,600
Jun 30, 2023 27.18 27.60 26.98 26.98 26.98 164,200
Jun 29, 2023 27.13 27.23 26.77 27.00 27.00 170,300
Jun 28, 2023 26.82 27.29 26.54 27.14 27.14 269,600
Jun 27, 2023 27.01 27.14 26.79 26.94 26.94 233,100
Jun 26, 2023 26.98 27.50 26.69 26.78 26.78 218,300
Jun 23, 2023 27.12 27.40 26.91 27.05 27.05 207,300
Jun 22, 2023 27.20 27.50 27.11 27.45 27.45 179,700
Jun 21, 2023 26.78 27.53 26.60 27.31 27.31 155,100
Jun 20, 2023 26.49 27.00 26.15 26.86 26.86 253,700
Jun 16, 2023 27.53 27.76 26.69 26.72 26.72 495,900
Jun 15, 2023 27.91 28.14 27.36 27.44 27.44 336,800
Jun 14, 2023 28.13 28.41 27.70 28.02 28.02 456,800
Jun 13, 2023 28.36 28.39 28.02 28.16 28.16 504,000
Jun 12, 2023 26.96 28.30 26.83 28.08 28.08 650,200
Jun 9, 2023 27.37 27.45 26.86 26.89 26.89 401,100
Jun 8, 2023 27.85 27.85 27.32 27.45 27.45 405,200
Jun 7, 2023 28.92 28.92 27.63 27.86 27.86 628,100
Jun 6, 2023 27.68 28.68 27.52 28.64 28.64 515,800
Jun 5, 2023 27.93 27.93 27.26 27.61 27.61 777,800
Jun 2, 2023 27.00 27.97 26.95 27.95 27.95 435,300
Jun 1, 2023 26.02 27.05 25.96 26.87 26.87 201,300
May 31, 2023 26.19 26.19 25.78 26.07 26.07 396,200
May 30, 2023 26.62 26.62 25.95 26.28 26.28 291,400
May 26, 2023 26.21 26.60 26.21 26.37 26.37 323,000
May 25, 2023 26.05 26.26 25.76 26.20 26.20 200,100
May 24, 2023 26.05 26.39 26.00 26.11 26.11 180,600
May 23, 2023 26.43 26.68 25.99 26.13 26.13 154,100
May 22, 2023 26.07 26.70 26.07 26.55 26.55 228,100
May 19, 2023 26.13 26.18 25.76 26.04 26.04 190,700
May 18, 2023 26.18 26.25 25.74 25.92 25.92 270,700
May 17, 2023 26.04 26.55 25.90 26.30 26.30 665,400
May 16, 2023 25.60 26.49 25.31 25.81 25.81 480,000
May 15, 2023 25.96 26.84 25.87 26.57 26.57 470,800
May 12, 2023 25.69 25.91 25.38 25.75 25.75 300,800
May 11, 2023 25.25 25.92 25.08 25.69 25.69 262,700
May 10, 2023 25.65 25.92 25.20 25.34 25.34 118,100
May 9, 2023 25.49 25.71 25.37 25.46 25.46 117,600
May 8, 2023 25.37 25.62 25.24 25.57 25.57 344,200
May 5, 2023 25.25 25.44 24.80 25.30 25.30 169,600
May 4, 2023 25.20 25.45 24.19 24.96 24.96 518,200
May 3, 2023 24.61 25.45 24.37 25.23 25.23 501,300
May 2, 2023 24.06 24.52 23.84 24.51 24.51 237,900
May 1, 2023 23.37 24.13 23.28 24.12 24.12 260,900
Apr 28, 2023 22.75 23.64 22.75 23.44 23.44 123,900
Apr 27, 2023 22.78 23.00 22.62 22.78 22.78 118,100
Apr 26, 2023 22.51 23.02 22.50 22.71 22.71 242,200
Apr 25, 2023 22.99 23.01 22.50 22.51 22.51 202,500
Apr 24, 2023 23.18 24.41 23.08 23.12 23.12 143,100
Apr 21, 2023 23.50 23.71 22.70 23.15 23.15 405,100
Apr 20, 2023 23.94 23.94 23.39 23.50 23.50 224,600
Apr 19, 2023 23.93 24.42 23.83 24.00 24.00 198,300

Related Tickers

YTRA Yatra Online, Inc.
1.4400
+0.70%
 
TCOM Trip.com Group Limited
47.83
-1.83%
 
DESP Despegar.com, Corp.
11.56
+2.12%
 
BKNG Booking Holdings Inc.
3,440.35
+0.30%
 
EXPE Expedia Group, Inc.
128.58
+0.22%
 
9961.HK Trip.com Group Limited
379.400
-1.40%
 
RCL Royal Caribbean Cruises Ltd.
128.11
+0.37%
 
TRIP Tripadvisor, Inc.
25.14
-0.44%
 
TNL Travel + Leisure Co.
43.81
+0.19%
 
ABNB Airbnb, Inc.
157.82
-1.42%