MakeMyTrip Limited (MMYT)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -6.11 | -5.61735772731 | 108.77 | 109.59 | 101.335 | 775585 | 104.59523555 | CS |
| 4 | -4.97 | -4.61767165288 | 107.63 | 120.725 | 98.41 | 911840 | 108.76914539 | CS |
| 12 | -8.73 | -7.83732830595 | 111.39 | 123 | 97 | 622050 | 110.78307986 | CS |
| 26 | 7.83 | 8.25688073394 | 94.83 | 123 | 85.86 | 620383 | 104.4519598 | CS |
| 52 | 42.58 | 70.8721704394 | 60.08 | 123 | 55.6 | 690204 | 88.61443954 | CS |
| 156 | 75.6 | 279.379157428 | 27.06 | 123 | 20.08 | 505551 | 58.85653684 | CS |
| 260 | 74.63 | 266.250445951 | 28.03 | 123 | 10 | 487590 | 45.39728019 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1734737700 | 111 | -2 | -1.77 | 111 | 113.2 | 110.2 | 772398 |
| 1734651300 | 113 | 1.18 | 1.06 | 115 | 116.69 | 112.01 | 506695 |
| 1734564900 | 111.82 | -6.19 | -5.25 | 120 | 120.46 | 111.77 | 442160 |
| 1734478500 | 118.01 | 0.68 | 0.58 | 115.6 | 118.16 | 111.63 | 606862 |
| 1734392100 | 117.33 | 0.16 | 0.14 | 116.505 | 119.46 | 115.4 | 258539 |
| 1734132900 | 117.17 | -0.33 | -0.28 | 119.94 | 121 | 116.76 | 342294 |
| 1734046500 | 117.5 | -2.43 | -2.03 | 119.53 | 121.3663 | 117.33 | 306227 |
| 1733960100 | 119.93 | 2.57 | 2.19 | 120.29 | 121.85 | 118.725 | 836269 |
| 1733873700 | 117.36 | 2.32 | 2.02 | 116.87 | 123 | 116.57 | 531655 |
| 1733787300 | 115.04 | -5.42 | -4.50 | 117.8 | 120.64 | 114.545 | 595293 |
| 1733528100 | 120.46 | 4.14 | 3.56 | 117.1 | 120.97 | 116.7983 | 570820 |
| 1733441700 | 116.32 | -0.31 | -0.27 | 117.47 | 117.67 | 109.11 | 366219 |
| 1733355300 | 116.63 | 0.18 | 0.15 | 118.305 | 118.96 | 115.3292 | 404405 |
| 1733268900 | 116.45 | 1.73 | 1.50 | 115.5 | 118.75 | 114.0659 | 608438 |
| 1733182500 | 114.725 | -0.02 | -0.01 | 115.2 | 116.8799 | 113.18 | 505274 |
| 1732917840 | 114.74 | 0.63 | 0.55 | 114.18 | 116 | 112.51 | 401664 |
| 1732750500 | 114.11 | -0.14 | -0.12 | 114.65 | 114.92 | 112.44 | 539394 |
| 1732664100 | 114.25 | 4.35 | 3.96 | 111.39 | 114.69 | 110.38 | 479116 |
| 1732577700 | 109.9 | 1.17 | 1.08 | 109.77 | 111.16 | 108.2495 | 321569 |
| 1732318500 | 108.73 | -0.96 | -0.88 | 109.47 | 110.105 | 107.69 | 207703 |
| 1732232100 | 109.69 | 2.42 | 2.26 | 106.525 | 110.07 | 105.01 | 502129 |
| 1732145700 | 107.27 | 4.27 | 4.15 | 105.555 | 108.115 | 104.25 | 554766 |
| 1732059300 | 103 | 2.68 | 2.67 | 99.37 | 104.46 | 99.37 | 1062313 |
| 1731972900 | 100.32 | 2.79 | 2.86 | 97.56 | 101 | 97.05 | 407846 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
