MakeMyTrip Limited (MMYT)
NASDAQ: MMYT · Real-Time Price · USD
73.69
-1.15 (-1.54%)
At close: Dec 5, 2025, 4:00 PM EST
73.99
+0.30 (0.41%)
After-hours: Dec 5, 2025, 5:51 PM EST
MakeMyTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 74.77 | 75.43 | 72.86 | 73.69 | 73.69 | -1.54% | 580,398 |
| Dec 4, 2025 | 73.58 | 75.72 | 72.99 | 74.84 | 74.84 | 2.38% | 658,764 |
| Dec 3, 2025 | 72.00 | 73.21 | 71.06 | 73.10 | 73.10 | 1.02% | 1,092,770 |
| Dec 2, 2025 | 72.11 | 72.99 | 70.75 | 72.36 | 72.36 | -0.21% | 652,842 |
| Dec 1, 2025 | 71.00 | 72.92 | 70.90 | 72.51 | 72.51 | 1.57% | 661,666 |
| Nov 28, 2025 | 70.48 | 72.20 | 70.10 | 71.39 | 71.39 | 1.54% | 559,648 |
| Nov 26, 2025 | 73.00 | 73.82 | 70.24 | 70.31 | 70.31 | -3.43% | 1,603,971 |
| Nov 25, 2025 | 72.41 | 74.25 | 72.41 | 72.81 | 72.81 | 0.23% | 720,063 |
| Nov 24, 2025 | 73.83 | 74.88 | 72.37 | 72.64 | 72.64 | -2.18% | 584,702 |
| Nov 21, 2025 | 74.20 | 74.91 | 71.04 | 74.26 | 74.26 | 1.96% | 677,838 |
| Nov 20, 2025 | 74.73 | 74.88 | 72.57 | 72.83 | 72.83 | -1.05% | 1,032,618 |
| Nov 19, 2025 | 73.84 | 74.17 | 72.40 | 73.60 | 73.60 | -0.30% | 823,902 |
| Nov 18, 2025 | 73.41 | 75.14 | 72.94 | 73.82 | 73.82 | -0.24% | 783,985 |
| Nov 17, 2025 | 77.04 | 78.15 | 73.96 | 74.00 | 74.00 | -2.90% | 1,108,446 |
| Nov 14, 2025 | 76.00 | 77.65 | 74.64 | 76.21 | 76.21 | 0.17% | 886,135 |
| Nov 13, 2025 | 77.30 | 78.42 | 76.03 | 76.08 | 76.08 | -1.58% | 830,065 |
| Nov 12, 2025 | 77.92 | 78.57 | 76.54 | 77.30 | 77.30 | -1.34% | 600,744 |
| Nov 11, 2025 | 76.71 | 78.76 | 76.34 | 78.35 | 78.35 | 2.20% | 736,230 |
| Nov 10, 2025 | 78.03 | 78.54 | 76.02 | 76.66 | 76.66 | -1.77% | 1,050,428 |
| Nov 7, 2025 | 77.60 | 79.00 | 77.20 | 78.04 | 78.04 | -0.66% | 833,217 |
| Nov 6, 2025 | 79.93 | 80.54 | 77.34 | 78.56 | 78.56 | -1.75% | 1,802,218 |
| Nov 5, 2025 | 78.43 | 80.26 | 78.34 | 79.96 | 79.96 | 1.43% | 885,028 |
| Nov 4, 2025 | 79.22 | 80.99 | 78.49 | 78.83 | 78.83 | -0.76% | 1,336,365 |
| Nov 3, 2025 | 80.00 | 81.83 | 79.35 | 79.43 | 79.43 | -0.71% | 1,151,424 |
| Oct 31, 2025 | 81.48 | 82.52 | 79.89 | 80.00 | 80.00 | -1.14% | 1,376,188 |
| Oct 30, 2025 | 77.16 | 81.86 | 77.12 | 80.92 | 80.92 | 4.68% | 4,494,679 |
| Oct 29, 2025 | 81.94 | 83.94 | 76.45 | 77.30 | 77.30 | -4.27% | 3,685,128 |
| Oct 28, 2025 | 90.00 | 90.80 | 79.45 | 80.75 | 80.75 | -10.25% | 3,782,581 |
| Oct 27, 2025 | 90.55 | 92.09 | 89.87 | 89.97 | 89.97 | 0.30% | 693,971 |
| Oct 24, 2025 | 88.99 | 90.33 | 88.96 | 89.70 | 89.70 | 0.85% | 697,096 |
| Oct 23, 2025 | 89.90 | 91.36 | 88.74 | 88.94 | 88.94 | -0.36% | 1,201,905 |
| Oct 22, 2025 | 90.38 | 91.01 | 88.91 | 89.26 | 89.26 | -0.89% | 855,237 |
| Oct 21, 2025 | 90.23 | 90.78 | 88.54 | 90.06 | 90.06 | -0.74% | 1,152,515 |
| Oct 20, 2025 | 90.35 | 91.55 | 88.52 | 90.73 | 90.73 | 1.92% | 737,457 |
| Oct 17, 2025 | 88.25 | 89.89 | 88.00 | 89.02 | 89.02 | 0.90% | 882,276 |
| Oct 16, 2025 | 91.00 | 91.16 | 87.95 | 88.23 | 88.23 | -2.40% | 1,030,147 |
| Oct 15, 2025 | 92.37 | 92.55 | 90.11 | 90.40 | 90.40 | -1.04% | 591,482 |
| Oct 14, 2025 | 91.19 | 91.92 | 90.01 | 91.35 | 91.35 | -0.98% | 831,945 |
| Oct 13, 2025 | 93.15 | 93.72 | 91.51 | 92.25 | 92.25 | 0.64% | 662,840 |
| Oct 10, 2025 | 94.77 | 96.60 | 91.51 | 91.66 | 91.66 | -2.93% | 660,881 |
| Oct 9, 2025 | 92.07 | 95.28 | 91.64 | 94.43 | 94.43 | 1.89% | 1,431,763 |
| Oct 8, 2025 | 94.26 | 94.26 | 91.80 | 92.68 | 92.68 | -1.46% | 1,107,900 |
| Oct 7, 2025 | 95.50 | 96.54 | 93.65 | 94.05 | 94.05 | -1.08% | 852,183 |
| Oct 6, 2025 | 95.70 | 96.40 | 94.15 | 95.08 | 95.08 | 0.67% | 443,976 |
| Oct 3, 2025 | 95.48 | 96.42 | 94.21 | 94.45 | 94.45 | 0.12% | 804,422 |
| Oct 2, 2025 | 93.27 | 95.28 | 92.08 | 94.34 | 94.34 | 2.17% | 765,488 |
| Oct 1, 2025 | 93.05 | 94.26 | 92.17 | 92.34 | 92.34 | -1.35% | 828,946 |
| Sep 30, 2025 | 94.30 | 95.19 | 93.18 | 93.60 | 93.60 | -0.50% | 1,138,386 |
| Sep 29, 2025 | 95.40 | 96.79 | 93.95 | 94.07 | 94.07 | -0.63% | 980,393 |
| Sep 26, 2025 | 96.92 | 98.01 | 94.16 | 94.67 | 94.67 | -1.11% | 692,754 |
| Sep 25, 2025 | 97.73 | 98.07 | 94.72 | 95.73 | 95.73 | -1.56% | 740,714 |
| Sep 24, 2025 | 96.38 | 97.80 | 96.00 | 97.25 | 97.25 | 0.57% | 852,671 |
| Sep 23, 2025 | 101.27 | 101.27 | 96.61 | 96.70 | 96.70 | -5.07% | 910,386 |
| Sep 22, 2025 | 101.07 | 103.24 | 99.83 | 101.87 | 101.87 | 0.02% | 670,357 |
| Sep 19, 2025 | 100.00 | 102.51 | 99.29 | 101.84 | 101.84 | 2.58% | 1,135,067 |
| Sep 18, 2025 | 97.15 | 99.51 | 95.57 | 99.28 | 99.28 | 2.35% | 873,547 |
| Sep 17, 2025 | 96.71 | 97.69 | 95.81 | 97.00 | 97.00 | 0.63% | 1,054,003 |
| Sep 16, 2025 | 98.00 | 98.90 | 95.38 | 96.39 | 96.39 | -1.64% | 1,491,284 |
| Sep 15, 2025 | 97.71 | 99.48 | 97.34 | 98.00 | 98.00 | 0.19% | 2,219,859 |
| Sep 12, 2025 | 100.97 | 101.09 | 97.63 | 97.81 | 97.81 | -2.87% | 384,273 |
| Sep 11, 2025 | 95.80 | 102.25 | 95.80 | 100.70 | 100.70 | 5.28% | 1,272,873 |
| Sep 10, 2025 | 97.95 | 98.60 | 95.44 | 95.65 | 95.65 | -2.29% | 743,941 |
| Sep 9, 2025 | 100.46 | 100.95 | 97.79 | 97.89 | 97.89 | -2.31% | 835,610 |
| Sep 8, 2025 | 100.45 | 101.40 | 99.51 | 100.20 | 100.20 | -0.25% | 542,875 |
| Sep 5, 2025 | 100.66 | 102.33 | 99.20 | 100.45 | 100.45 | 0.36% | 897,037 |
| Sep 4, 2025 | 99.64 | 100.45 | 97.86 | 100.09 | 100.09 | 0.06% | 576,673 |
| Sep 3, 2025 | 97.55 | 100.27 | 96.13 | 100.03 | 100.03 | 4.59% | 753,243 |
| Sep 2, 2025 | 97.58 | 98.27 | 95.21 | 95.64 | 95.64 | -3.15% | 732,431 |
| Aug 29, 2025 | 100.34 | 100.94 | 98.61 | 98.75 | 98.75 | -1.69% | 538,702 |
| Aug 28, 2025 | 103.06 | 103.16 | 100.30 | 100.45 | 100.45 | -2.64% | 607,342 |
| Aug 27, 2025 | 101.61 | 103.56 | 101.35 | 103.17 | 103.17 | 0.62% | 512,108 |
| Aug 26, 2025 | 102.31 | 102.62 | 100.81 | 102.53 | 102.53 | 0.26% | 607,825 |
| Aug 25, 2025 | 102.60 | 103.46 | 101.47 | 102.26 | 102.26 | -0.92% | 441,890 |
| Aug 22, 2025 | 101.29 | 104.43 | 100.78 | 103.21 | 103.21 | 2.33% | 613,736 |
| Aug 21, 2025 | 101.91 | 102.90 | 99.16 | 100.86 | 100.86 | -1.39% | 722,301 |
| Aug 20, 2025 | 100.94 | 102.42 | 99.94 | 102.28 | 102.28 | 0.75% | 657,678 |
| Aug 19, 2025 | 99.01 | 101.85 | 99.00 | 101.52 | 101.52 | 2.06% | 867,252 |
| Aug 18, 2025 | 99.70 | 100.05 | 98.22 | 99.47 | 99.47 | 0.87% | 603,568 |
| Aug 15, 2025 | 95.00 | 100.33 | 94.63 | 98.61 | 98.61 | 4.54% | 1,300,763 |
| Aug 14, 2025 | 96.00 | 96.00 | 94.08 | 94.33 | 94.33 | -1.33% | 513,208 |
| Aug 13, 2025 | 96.35 | 96.85 | 95.09 | 95.60 | 95.60 | -0.08% | 829,085 |
| Aug 12, 2025 | 94.55 | 96.81 | 94.13 | 95.68 | 95.68 | 1.22% | 422,677 |
| Aug 11, 2025 | 94.19 | 95.30 | 93.44 | 94.53 | 94.53 | -0.01% | 406,390 |
| Aug 8, 2025 | 95.24 | 95.42 | 93.71 | 94.54 | 94.54 | -1.07% | 497,455 |
| Aug 7, 2025 | 93.53 | 96.31 | 93.48 | 95.56 | 95.56 | 2.77% | 995,118 |
| Aug 6, 2025 | 92.61 | 93.15 | 91.00 | 92.98 | 92.98 | 0.26% | 1,003,667 |
| Aug 5, 2025 | 93.09 | 94.45 | 91.87 | 92.74 | 92.74 | -0.88% | 926,864 |
| Aug 4, 2025 | 92.93 | 94.38 | 92.90 | 93.56 | 93.56 | 1.95% | 768,127 |
| Aug 1, 2025 | 92.00 | 93.57 | 91.00 | 91.77 | 91.77 | -1.94% | 802,500 |
| Jul 31, 2025 | 93.94 | 95.10 | 93.07 | 93.59 | 93.59 | 1.10% | 1,521,395 |
| Jul 30, 2025 | 99.00 | 99.62 | 92.16 | 92.57 | 92.57 | -6.61% | 2,524,483 |
| Jul 29, 2025 | 101.64 | 102.75 | 98.90 | 99.12 | 99.12 | -2.40% | 877,229 |
| Jul 28, 2025 | 103.08 | 104.33 | 100.63 | 101.56 | 101.56 | -1.16% | 836,582 |
| Jul 25, 2025 | 101.86 | 103.50 | 100.83 | 102.75 | 102.75 | 1.11% | 780,222 |
| Jul 24, 2025 | 102.50 | 103.37 | 100.61 | 101.62 | 101.62 | -0.27% | 1,036,018 |
| Jul 23, 2025 | 101.57 | 104.99 | 101.57 | 101.90 | 101.90 | 1.49% | 2,088,090 |
| Jul 22, 2025 | 96.35 | 102.34 | 96.35 | 100.40 | 100.40 | 2.76% | 2,753,768 |
| Jul 21, 2025 | 96.50 | 98.16 | 95.49 | 97.70 | 97.70 | 1.68% | 1,741,365 |
| Jul 18, 2025 | 96.00 | 97.00 | 95.13 | 96.09 | 96.09 | 0.65% | 1,216,924 |
| Jul 17, 2025 | 94.50 | 96.13 | 93.90 | 95.47 | 95.47 | 1.18% | 988,230 |