MakeMyTrip Limited (MMYT)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.56 | 5.84647739222 | 95.1 | 101.57 | 93.03 | 562533 | 96.9307124 | CS |
| 4 | -2.21 | -2.14834256829 | 102.87 | 104.08 | 81.84 | 956467 | 92.69889594 | CS |
| 12 | -15.3 | -13.1942048982 | 115.96 | 122.35 | 81.84 | 819219 | 101.58691117 | CS |
| 26 | -8.3 | -7.6174743025 | 108.96 | 123 | 81.84 | 708429 | 102.74533376 | CS |
| 52 | 32.92 | 48.5975789784 | 67.74 | 123 | 60.55 | 712807 | 92.06216041 | CS |
| 156 | 76.03 | 308.688591149 | 24.63 | 123 | 21.36 | 523376 | 61.68239356 | CS |
| 260 | 88.53 | 729.843363561 | 12.13 | 123 | 10.8 | 495284 | 47.89395135 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1742596500 | 101.06 | 1.19 | 1.19 | 99.03 | 101.699 | 98.1001 | 564874 |
| 1742510100 | 99.87 | -0.24 | -0.24 | 100.17 | 101.57 | 99.37 | 439364 |
| 1742423700 | 100.11 | 4.35 | 4.54 | 96.56 | 100.46 | 95.675 | 615347 |
| 1742337300 | 95.76 | -0.27 | -0.28 | 96.23 | 96.73 | 93.92 | 451015 |
| 1742250900 | 96.03 | 2.01 | 2.14 | 94.86 | 96.88 | 93.35 | 527391 |
| 1741991700 | 94.02 | 1.64 | 1.78 | 95.1 | 96 | 93.03 | 766936 |
| 1741905300 | 92.38 | -0.63 | -0.68 | 92.57 | 93.57 | 91.175 | 863801 |
| 1741818900 | 93.01 | 3.35 | 3.74 | 92.64 | 93.37 | 91 | 1386770 |
| 1741732500 | 89.66 | 4.71 | 5.54 | 86 | 90.24 | 85.44 | 1155755 |
| 1741646100 | 84.95 | -2.16 | -2.48 | 84.7 | 85.64 | 81.84 | 1367463 |
| 1741390500 | 87.11 | 0.06 | 0.07 | 85.79 | 87.47 | 84.29 | 1192936 |
| 1741304100 | 87.05 | -4.62 | -5.04 | 90 | 90.01 | 86.38 | 1110595 |
| 1741217700 | 91.67 | -1.8 | -1.93 | 91.115 | 93.31 | 90 | 1263280 |
| 1741131300 | 93.47 | -1.07 | -1.13 | 93.52 | 94.5 | 89.7 | 1254208 |
| 1741044900 | 94.54 | -1.72 | -1.79 | 96.42 | 97.54 | 93.8 | 664930 |
| 1740785700 | 96.26 | 3.19 | 3.43 | 91.72 | 96.64 | 91 | 810480 |
| 1740699300 | 93.07 | -0.26 | -0.28 | 95 | 96.52 | 91.7 | 692179 |
| 1740612900 | 93.33 | 0.53 | 0.57 | 93.3 | 96.994 | 92.39 | 1135506 |
| 1740526500 | 92.8 | -7.31 | -7.30 | 99.4 | 99.4 | 92.56 | 1504113 |
| 1740440100 | 100.11 | 2.24 | 2.29 | 102.375 | 103.6 | 99.25 | 804608 |
| 1740180900 | 97.87 | -3.77 | -3.71 | 102.87 | 104.08 | 97.59 | 844585 |
| 1740094500 | 101.64 | -2.59 | -2.48 | 106.5 | 106.5 | 100.73 | 660847 |
| 1740008100 | 104.23 | 2.63 | 2.59 | 101.25 | 105.135 | 100.47 | 855258 |
| 1739921700 | 101.6 | -1.98 | -1.91 | 102.41 | 103.59 | 101.335 | 861571 |
| 1739576100 | 103.58 | -0.68 | -0.65 | 104.75 | 105.47 | 102.29 | 862321 |
| 1739489700 | 104.26 | -0.74 | -0.70 | 105.33 | 106.095 | 103.119 | 515576 |
| 1739403300 | 105 | -0.34 | -0.32 | 105.22 | 109.59 | 103.87 | 694136 |
| 1739316900 | 105.34 | -5.48 | -4.94 | 108.77 | 108.77 | 104.32 | 1030308 |
| 1739230500 | 110.82 | -2.77 | -2.44 | 114.62 | 115.24 | 110.05 | 1097581 |
| 1738971300 | 113.59 | -3.1 | -2.66 | 117.035 | 118 | 110.15 | 1013877 |
| 1738884900 | 116.69 | -3.16 | -2.64 | 120.19 | 120.19 | 114.89 | 514801 |
| 1738798500 | 119.85 | 1.85 | 1.57 | 117.35 | 120.68 | 115.5875 | 635907 |
| 1738712100 | 118 | -0.23 | -0.19 | 118.85 | 120.725 | 117.035 | 778979 |
| 1738625700 | 118.23 | 8.96 | 8.20 | 108.01 | 119.31 | 108 | 1048355 |
| 1738366500 | 109.27 | -2.18 | -1.96 | 110.66 | 110.66 | 107.59 | 614196 |
| 1738280100 | 111.45 | 2.72 | 2.50 | 109.68 | 114.53 | 109.36 | 1453844 |
| 1738193700 | 108.73 | 1.77 | 1.65 | 107.32 | 109.37 | 106.1 | 405806 |
| 1738107300 | 106.96 | 2.9 | 2.79 | 104.61 | 107.91 | 103.0101 | 893367 |
| 1738020900 | 104.06 | -5.01 | -4.59 | 103.16 | 105.4 | 101.35 | 1263286 |
| 1737761700 | 109.07 | 5.92 | 5.74 | 108.44 | 112.2 | 106.565 | 1042781 |
| 1737675300 | 103.15 | 0 | 0.00 | 103.15 | 103.15 | 103.15 | 0 |
| 1737588900 | 103.15 | 3.56 | 3.57 | 100.54 | 103.4999 | 99.08 | 1131420 |
| 1737502500 | 99.59 | -7.21 | -6.75 | 107.63 | 107.63 | 98.41 | 1416585 |
| 1737156900 | 106.8 | 1.51 | 1.43 | 106.84 | 109.13 | 106 | 308798 |
| 1737070500 | 105.29 | 0.19 | 0.18 | 105.45 | 109.19 | 104.885 | 356231 |
| 1736984100 | 105.1 | 2.24 | 2.18 | 106.59 | 108.72 | 104.42 | 842815 |
| 1736897700 | 102.86 | 2.36 | 2.35 | 102 | 104.77 | 102 | 675979 |
| 1736811300 | 100.5 | -5.91 | -5.55 | 102.85 | 103.66 | 97 | 1154438 |
| 1736552100 | 106.41 | -5.89 | -5.24 | 111.655 | 113.12 | 105.91 | 619720 |
| 1736379300 | 112.3 | -0.6 | -0.53 | 112.32 | 113.205 | 111.405 | 493657 |
| 1736292900 | 112.9 | -5.09 | -4.31 | 118.06 | 118.06 | 111.8 | 399678 |
| 1736206500 | 117.99 | 0.83 | 0.71 | 119.4 | 121.16 | 116.97 | 509511 |
| 1735947300 | 117.16 | 0.93 | 0.80 | 117.99 | 117.99 | 115.075 | 266661 |
| 1735860900 | 116.23 | 3.95 | 3.52 | 113.92 | 116.7521 | 109.762 | 423276 |
| 1735688100 | 112.28 | -1.72 | -1.51 | 114.5 | 114.96 | 112.16 | 185401 |
| 1735601700 | 114 | -0.53 | -0.46 | 110.71 | 114.2699 | 110.39 | 276204 |
| 1735342500 | 114.53 | -1.68 | -1.45 | 115.401 | 115.89 | 112.26 | 192430 |
| 1735256100 | 116.21 | 2.04 | 1.79 | 114.37 | 117.19 | 113.95 | 206324 |
| 1735077840 | 114.17 | -1.52 | -1.31 | 115.81 | 117.06 | 113.42 | 173066 |
| 1734996900 | 115.69 | 4.69 | 4.23 | 112 | 117.15 | 110.35 | 397636 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
