MakeMyTrip Limited (MMYT)
NASDAQ
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 5.68 | 5.52582936083 | 102.79 | 109.6966 | 102.37 | 456887 | 105.77865059 | CS |
| 4 | 7.27 | 7.1837944664 | 101.2 | 109.6966 | 87.84 | 504580 | 98.24717217 | CS |
| 12 | 23.33 | 27.4019262391 | 85.14 | 109.6966 | 76.95 | 662258 | 92.34033123 | CS |
| 26 | 40.12 | 58.6978785662 | 68.35 | 109.6966 | 60.55 | 715651 | 81.99726334 | CS |
| 52 | 69.64 | 179.345866598 | 38.83 | 109.6966 | 36.81 | 671076 | 67.1077222 | CS |
| 156 | 83.29 | 330.778395552 | 25.18 | 109.6966 | 20.08 | 472574 | 47.00519746 | CS |
| 260 | 84.17 | 346.378600823 | 24.3 | 109.6966 | 10 | 459504 | 37.78851413 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726871700 | 108.47 | 1.56 | 1.46 | 107 | 109.6966 | 107 | 563737 |
| 1726785300 | 106.91 | 1.15 | 1.09 | 108.61 | 108.9 | 106.04 | 387487 |
| 1726698900 | 105.76 | 1.47 | 1.41 | 105.5 | 109.05 | 104.29 | 353920 |
| 1726612500 | 104.29 | 0.92 | 0.89 | 104.5 | 105.79 | 103.4766 | 445412 |
| 1726526100 | 103.37 | 0.58 | 0.56 | 102.79 | 105.44 | 102.37 | 533881 |
| 1726266900 | 102.79 | 1.56 | 1.54 | 102.5 | 104.35 | 101.5 | 478255 |
| 1726180500 | 101.23 | 1.38 | 1.38 | 99.96 | 103.31 | 99.2 | 610389 |
| 1726094100 | 99.85 | 5.47 | 5.80 | 94.34 | 100 | 92.51 | 700770 |
| 1726007700 | 94.38 | 0.56 | 0.60 | 95 | 97.5 | 93.76 | 420084 |
| 1725921300 | 93.82 | 0.42 | 0.45 | 94.7 | 95.16 | 93.16 | 411924 |
| 1725662100 | 93.4 | -0.36 | -0.38 | 93.64 | 94.5 | 90.64 | 575864 |
| 1725575700 | 93.76 | -0.82 | -0.87 | 95.85 | 97.8399 | 92.68 | 426175 |
| 1725489300 | 94.58 | 5.96 | 6.73 | 90.1 | 95.315 | 87.84 | 1297612 |
| 1725402900 | 88.62 | -7.55 | -7.85 | 95.18 | 95.25 | 88.295 | 769327 |
| 1725057300 | 96.17 | -0.8 | -0.82 | 98.1 | 98.99 | 96 | 347596 |
| 1724970900 | 96.97 | 0.71 | 0.74 | 97.02 | 97.85 | 96.32 | 241317 |
| 1724884500 | 96.26 | -1.7 | -1.74 | 97.04 | 98.16 | 96.17 | 235071 |
| 1724798100 | 97.96 | 0.73 | 0.75 | 96.8 | 98.66 | 95.08 | 403022 |
| 1724711700 | 97.23 | -2.77 | -2.77 | 101.2 | 101.5 | 97 | 385181 |
| 1724452500 | 100 | 2.23 | 2.28 | 98.64 | 100.48 | 98.32 | 364684 |
| 1724366100 | 97.77 | -2.06 | -2.06 | 99.9 | 100.671 | 97.46 | 399869 |
| 1724279700 | 99.83 | 6.33 | 6.77 | 94 | 99.9 | 92.54 | 952030 |
| 1724193300 | 93.5 | -3.94 | -4.04 | 97.22 | 97.4999 | 92.04 | 624128 |
| 1724106900 | 97.44 | 2.81 | 2.97 | 94.83 | 98.1037 | 94.25 | 452079 |
| 1723847700 | 94.63 | -1.93 | -2.00 | 96.41 | 96.745 | 93.43 | 582857 |
| 1723761300 | 96.56 | 1.63 | 1.71 | 96.32 | 97.51 | 94.51 | 581892 |
| 1723674900 | 94.935 | -0.1 | -0.10 | 95.5 | 96.015 | 93.82 | 309683 |
| 1723588500 | 95.03 | 2.33 | 2.51 | 93.55 | 96.05 | 90.8 | 431073 |
| 1723502100 | 92.7 | -1.29 | -1.37 | 93 | 95.5 | 92.21 | 490270 |
| 1723242900 | 93.99 | 0.43 | 0.46 | 92.57 | 94.93 | 92.12 | 306177 |
| 1723156500 | 93.56 | 4.97 | 5.61 | 90.52 | 93.72 | 88.44 | 454399 |
| 1723070100 | 88.59 | -0.32 | -0.36 | 91.36 | 92.68 | 88.01 | 692498 |
| 1722983700 | 88.91 | 4.99 | 5.95 | 84.13 | 90.32 | 83.45 | 573795 |
| 1722897300 | 83.92 | -0.97 | -1.14 | 77.33 | 84.2 | 76.95 | 1214780 |
| 1722638100 | 84.89 | -4.6 | -5.14 | 85.75 | 86.32 | 82.4 | 947313 |
| 1722551700 | 89.49 | -4.1 | -4.38 | 94.65 | 94.66 | 87.82 | 570947 |
| 1722465300 | 93.59 | 0.25 | 0.27 | 95 | 95.4557 | 91.26 | 588997 |
| 1722378900 | 93.34 | 1.09 | 1.18 | 92.25 | 94.41 | 91.0373 | 453125 |
| 1722292500 | 92.25 | 0.01 | 0.01 | 92.84 | 95.05 | 90.57 | 669695 |
| 1722033300 | 92.24 | 2.69 | 3.00 | 91.6 | 94.075 | 89.01 | 670695 |
| 1721946900 | 89.55 | -1.32 | -1.45 | 91.09 | 92.4699 | 86 | 934781 |
| 1721860500 | 90.87 | -6.04 | -6.23 | 95.51 | 96.5 | 90.3381 | 921538 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
