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 | 5.87 | 6.90588235294 | 85 | 100.22 | 81.33 | 1250650 | 89.89232336 | CS |
| 4 | 6.74 | 8.01141091168 | 84.13 | 100.22 | 79.14 | 858167 | 88.44485669 | CS |
| 12 | 25.19 | 38.3526187576 | 65.68 | 100.22 | 65.54 | 783218 | 82.0980679 | CS |
| 26 | 40.02 | 78.7020648968 | 50.85 | 100.22 | 47.37 | 813083 | 70.91488263 | CS |
| 52 | 62.01 | 214.864864865 | 28.86 | 100.22 | 28.13 | 691591 | 58.06208448 | CS |
| 156 | 62.43 | 219.514767932 | 28.44 | 100.22 | 20.08 | 458822 | 42.93505138 | CS |
| 260 | 63.02 | 226.283662478 | 27.85 | 100.22 | 10 | 448302 | 35.17088012 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721774100 | 96.91 | 7.29 | 8.13 | 91.64 | 100.22 | 89.02 | 1923965 |
| 1721687700 | 89.62 | 0.64 | 0.72 | 89.19 | 91.37 | 87.41 | 774325 |
| 1721428500 | 88.98 | 1 | 1.14 | 86.69 | 89.74 | 85.33 | 887517 |
| 1721342100 | 87.98 | 4.78 | 5.75 | 84.87 | 88.24 | 84.0201 | 1123472 |
| 1721255700 | 83.2 | -2.83 | -3.29 | 85 | 85.17 | 81.33 | 1543971 |
| 1721169300 | 86.03 | -5.21 | -5.71 | 93.5 | 93.5 | 85.95 | 1040461 |
| 1721082900 | 91.24 | 1.01 | 1.12 | 91.57 | 92.2498 | 88.28 | 503849 |
| 1720823700 | 90.23 | 3.66 | 4.23 | 86.28 | 91.54 | 85.02 | 652907 |
| 1720737300 | 86.57 | -2.85 | -3.19 | 89.88 | 90.1 | 85.87 | 663543 |
| 1720650900 | 89.42 | -1.3 | -1.43 | 91.86 | 93.29 | 88.0801 | 985791 |
| 1720564500 | 90.72 | 4.06 | 4.68 | 87.24 | 92.13 | 87.24 | 1077405 |
| 1720478100 | 86.66 | 0.71 | 0.83 | 86.15 | 87.95 | 83.8674 | 956889 |
| 1720218900 | 85.95 | -2.78 | -3.13 | 88.71 | 89.02 | 85.3 | 796198 |
| 1720040640 | 88.725 | 2.44 | 2.83 | 86.3 | 89.19 | 85.83 | 365221 |
| 1719959700 | 86.28 | 0.19 | 0.22 | 85.63 | 87.7599 | 85.63 | 659571 |
| 1719873300 | 86.09 | 3.01 | 3.62 | 85.14 | 86.7399 | 82.96 | 681534 |
| 1719614100 | 83.08 | 0 | 0.00 | 83.08 | 83.08 | 83.08 | 0 |
| 1719527700 | 83.08 | 0.55 | 0.67 | 82.18 | 83.4 | 81.32 | 249065 |
| 1719441300 | 82.53 | -1.58 | -1.88 | 84.13 | 85.04 | 79.14 | 561328 |
| 1719354900 | 84.11 | 2.8 | 3.44 | 81.59 | 85.21 | 81.59 | 666821 |
| 1719268500 | 81.31 | 0.76 | 0.94 | 80.31 | 82.55 | 80.2 | 484858 |
| 1719009300 | 80.55 | -1.63 | -1.98 | 81.16 | 81.82 | 78.65 | 645600 |
| 1718922900 | 82.18 | -0.15 | -0.18 | 82.58 | 84.24 | 80.75 | 670295 |
| 1718750100 | 82.33 | 3.36 | 4.25 | 79.45 | 83.03 | 79.02 | 937928 |
| 1718663700 | 78.97 | 2.53 | 3.31 | 77.01 | 79.39 | 76.8 | 356893 |
| 1718404500 | 76.44 | -0.8 | -1.04 | 76.3 | 76.83 | 74.5 | 571093 |
| 1718318100 | 77.24 | -1.47 | -1.87 | 78.88 | 79.75 | 76.5621 | 336488 |
| 1718231700 | 78.71 | 0.78 | 1.00 | 78.56 | 80.42 | 77.55 | 698339 |
| 1718145300 | 77.93 | -1.94 | -2.43 | 79.42 | 79.71 | 76.81 | 707359 |
| 1718058900 | 79.87 | -0.58 | -0.72 | 80.85 | 81.6117 | 78.5201 | 822160 |
| 1717799700 | 80.45 | -0.75 | -0.92 | 80.68 | 81.13 | 79.14 | 791009 |
| 1717713300 | 81.2 | -0.29 | -0.36 | 81.42 | 83.6499 | 80.12 | 641966 |
| 1717626900 | 81.49 | 7.86 | 10.67 | 76 | 82.25 | 76 | 996901 |
| 1717540500 | 73.63 | -4.38 | -5.61 | 76 | 77.31 | 72.55 | 729641 |
| 1717454100 | 78.01 | 2.42 | 3.20 | 78 | 78.21 | 75.45 | 619009 |
| 1717194900 | 75.59 | 0.1 | 0.13 | 75.86 | 77.0565 | 73.84 | 698427 |
| 1717108500 | 75.49 | -1.12 | -1.46 | 76.02 | 77.37 | 74.53 | 445618 |
| 1717022100 | 76.61 | -1.28 | -1.64 | 76 | 78.14 | 76 | 387708 |
| 1716935700 | 77.89 | -1.35 | -1.70 | 79.74 | 80.58 | 76.22 | 554242 |
| 1716590100 | 79.24 | 4.59 | 6.15 | 75.1 | 79.29 | 75 | 709127 |
| 1716503700 | 74.65 | -3.47 | -4.44 | 79.52 | 80 | 74.15 | 1280690 |
| 1716417300 | 78.12 | -3.61 | -4.42 | 81.87 | 82 | 77 | 1298022 |
| 1716330900 | 81.73 | -7.98 | -8.90 | 88.44 | 88.495 | 81.21 | 1276970 |
| 1716244500 | 89.71 | 3.21 | 3.71 | 86.23 | 89.83 | 85.6 | 896035 |
| 1715985300 | 86.5 | 1.77 | 2.09 | 84.5 | 88.56 | 84.395 | 687001 |
| 1715898900 | 84.73 | -0.64 | -0.75 | 85.73 | 86.36 | 81.58 | 1143985 |
| 1715812500 | 85.37 | 8.34 | 10.83 | 78.59 | 85.62 | 74.01 | 1268293 |
| 1715726100 | 77.03 | 1.43 | 1.89 | 75.27 | 77.675 | 74.87 | 911359 |
| 1715639700 | 75.6 | 0.6 | 0.80 | 75.48 | 76.6199 | 74.85 | 826116 |
| 1715380500 | 75 | 0.4 | 0.54 | 75.03 | 75.08 | 73.67 | 604618 |
| 1715294100 | 74.6 | 1.92 | 2.64 | 72 | 74.81 | 70.82 | 937157 |
| 1715207700 | 72.68 | 0.87 | 1.21 | 70.99 | 72.98 | 69.81 | 713614 |
| 1715121300 | 71.81 | -1.94 | -2.63 | 72.75 | 72.78 | 70.1501 | 648915 |
| 1715034900 | 73.75 | 1.36 | 1.88 | 73.48 | 75.14 | 73.445 | 453109 |
| 1714775700 | 72.39 | 1.92 | 2.72 | 71.02 | 73.62 | 70.39 | 800846 |
| 1714689300 | 70.47 | 2.95 | 4.37 | 68.32 | 70.51 | 66.42 | 636256 |
| 1714602900 | 67.52 | 1.31 | 1.98 | 65.68 | 68.935 | 65.54 | 558747 |
| 1714516500 | 66.209999 | -1.56 | -2.30 | 68.04 | 69.52 | 65.849999 | 2017933 |
| 1714430100 | 67.77 | 0.3 | 0.44 | 67.18 | 67.835 | 66.47 | 299753 |
| 1714170900 | 67.47 | -0.05 | -0.07 | 67.8 | 68.57 | 66.55 | 634797 |
| 1714084500 | 67.52 | 1.98 | 3.02 | 64.3 | 67.65 | 64.3 | 638030 |
| 1713998100 | 65.54 | 0.34 | 0.52 | 65.79 | 67.19 | 65.26 | 425803 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
