MakeMyTrip Limited (MMYT)
NASDAQ: MMYT · Real-Time Price · USD
46.86
+0.03 (0.06%)
Apr 29, 2026, 9:35 AM EDT - Market open
MakeMyTrip Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 46.97 | 47.24 | 46.51 | 46.83 | 46.83 | -0.80% | 1,155,865 |
| Apr 27, 2026 | 46.10 | 47.65 | 46.10 | 47.21 | 47.21 | 2.59% | 1,082,979 |
| Apr 24, 2026 | 45.60 | 46.19 | 44.99 | 46.02 | 46.02 | 0.83% | 670,416 |
| Apr 23, 2026 | 45.18 | 45.69 | 44.66 | 45.64 | 45.64 | -0.52% | 680,126 |
| Apr 22, 2026 | 47.92 | 48.06 | 45.13 | 45.88 | 45.88 | -4.38% | 1,203,869 |
| Apr 21, 2026 | 49.21 | 50.08 | 47.77 | 47.98 | 47.98 | -3.32% | 974,471 |
| Apr 20, 2026 | 50.00 | 50.36 | 49.08 | 49.63 | 49.63 | -2.72% | 1,065,429 |
| Apr 17, 2026 | 48.98 | 51.39 | 48.98 | 51.02 | 51.02 | 6.62% | 2,582,502 |
| Apr 16, 2026 | 47.40 | 48.25 | 46.84 | 47.85 | 47.85 | 2.00% | 1,946,784 |
| Apr 15, 2026 | 45.29 | 47.88 | 45.13 | 46.91 | 46.91 | 5.13% | 2,092,653 |
| Apr 14, 2026 | 43.56 | 44.71 | 42.75 | 44.62 | 44.62 | 3.55% | 1,634,354 |
| Apr 13, 2026 | 40.16 | 43.25 | 39.96 | 43.09 | 43.09 | 5.48% | 954,646 |
| Apr 10, 2026 | 42.06 | 42.23 | 40.27 | 40.85 | 40.85 | -1.78% | 1,043,333 |
| Apr 9, 2026 | 41.47 | 42.74 | 40.60 | 41.59 | 41.59 | -2.12% | 1,247,614 |
| Apr 8, 2026 | 41.00 | 44.81 | 41.00 | 42.49 | 42.49 | 11.03% | 2,401,488 |
| Apr 7, 2026 | 40.69 | 40.95 | 37.41 | 38.27 | 38.27 | -6.06% | 1,711,399 |
| Apr 6, 2026 | 39.37 | 42.05 | 39.37 | 40.74 | 40.74 | 2.26% | 1,906,478 |
| Apr 2, 2026 | 36.50 | 40.28 | 36.50 | 39.84 | 39.84 | 5.17% | 2,011,796 |
| Apr 1, 2026 | 38.01 | 39.75 | 37.51 | 37.88 | 37.88 | 1.58% | 2,444,153 |
| Mar 31, 2026 | 36.99 | 37.98 | 34.64 | 37.29 | 37.29 | 2.53% | 2,507,698 |
| Mar 30, 2026 | 35.82 | 36.70 | 32.67 | 36.37 | 36.37 | 0.19% | 3,640,386 |
| Mar 27, 2026 | 39.82 | 40.11 | 36.03 | 36.30 | 36.30 | -9.25% | 2,159,204 |
| Mar 26, 2026 | 38.75 | 40.09 | 38.65 | 40.00 | 40.00 | 2.28% | 1,606,047 |
| Mar 25, 2026 | 40.92 | 41.49 | 38.23 | 39.11 | 39.11 | -2.00% | 1,583,266 |
| Mar 24, 2026 | 40.25 | 41.00 | 39.20 | 39.91 | 39.91 | -1.87% | 1,994,688 |
| Mar 23, 2026 | 40.38 | 42.85 | 39.87 | 40.67 | 40.67 | 2.24% | 1,982,622 |
| Mar 20, 2026 | 42.14 | 42.42 | 39.42 | 39.78 | 39.78 | -6.95% | 2,411,744 |
| Mar 19, 2026 | 42.31 | 43.63 | 42.01 | 42.75 | 42.75 | -0.30% | 1,234,288 |
| Mar 18, 2026 | 44.66 | 46.07 | 42.72 | 42.88 | 42.88 | -6.21% | 1,785,738 |
| Mar 17, 2026 | 45.57 | 47.69 | 45.01 | 45.72 | 45.72 | -0.09% | 1,116,952 |
| Mar 16, 2026 | 45.96 | 47.23 | 45.55 | 45.76 | 45.76 | 0.57% | 1,189,849 |
| Mar 13, 2026 | 46.00 | 46.21 | 45.04 | 45.50 | 45.50 | -0.07% | 1,221,416 |
| Mar 12, 2026 | 46.41 | 47.08 | 45.10 | 45.53 | 45.53 | -3.92% | 2,007,867 |
| Mar 11, 2026 | 48.33 | 48.82 | 46.99 | 47.39 | 47.39 | -2.55% | 1,084,103 |
| Mar 10, 2026 | 49.99 | 50.82 | 47.58 | 48.63 | 48.63 | -3.34% | 891,378 |
| Mar 9, 2026 | 50.20 | 51.00 | 48.55 | 50.31 | 50.31 | -3.47% | 1,371,783 |
| Mar 6, 2026 | 52.00 | 53.18 | 50.87 | 52.12 | 52.12 | -1.55% | 2,094,837 |
| Mar 5, 2026 | 49.16 | 53.52 | 48.99 | 52.94 | 52.94 | 7.93% | 1,772,162 |
| Mar 4, 2026 | 50.97 | 51.18 | 48.20 | 49.05 | 49.05 | -3.65% | 1,861,379 |
| Mar 3, 2026 | 54.32 | 55.08 | 50.48 | 50.91 | 50.91 | -8.99% | 2,775,034 |
| Mar 2, 2026 | 54.66 | 56.28 | 53.80 | 55.94 | 55.94 | -0.94% | 1,435,708 |
| Feb 27, 2026 | 57.00 | 57.49 | 55.60 | 56.47 | 56.47 | -2.60% | 677,568 |
| Feb 26, 2026 | 57.54 | 58.18 | 57.03 | 57.98 | 57.98 | 1.77% | 561,201 |
| Feb 25, 2026 | 57.25 | 57.33 | 55.64 | 56.97 | 56.97 | 1.15% | 719,017 |
| Feb 24, 2026 | 55.41 | 56.46 | 54.43 | 56.32 | 56.32 | 1.86% | 946,573 |
| Feb 23, 2026 | 55.09 | 55.63 | 54.00 | 55.29 | 55.29 | -1.27% | 1,698,787 |
| Feb 20, 2026 | 56.01 | 56.97 | 54.80 | 56.00 | 56.00 | 0.29% | 1,200,463 |
| Feb 19, 2026 | 56.74 | 56.74 | 54.25 | 55.84 | 55.84 | -2.29% | 2,796,687 |
| Feb 18, 2026 | 56.65 | 58.22 | 56.09 | 57.15 | 57.15 | 0.72% | 1,073,037 |
| Feb 17, 2026 | 56.63 | 57.98 | 55.89 | 56.74 | 56.74 | 0.87% | 1,312,068 |
| Feb 13, 2026 | 58.75 | 58.77 | 54.59 | 56.25 | 56.25 | -4.19% | 4,605,555 |
| Feb 12, 2026 | 59.79 | 60.36 | 57.30 | 58.71 | 58.71 | -1.19% | 3,174,811 |
| Feb 11, 2026 | 61.82 | 62.55 | 58.60 | 59.42 | 59.42 | -4.68% | 2,808,941 |
| Feb 10, 2026 | 59.86 | 63.51 | 59.49 | 62.34 | 62.34 | 5.32% | 4,089,868 |
| Feb 9, 2026 | 56.73 | 60.34 | 56.34 | 59.19 | 59.19 | 3.66% | 1,548,375 |
| Feb 6, 2026 | 57.07 | 57.73 | 55.78 | 57.10 | 57.10 | 0.02% | 2,511,380 |
| Feb 5, 2026 | 55.73 | 57.86 | 54.76 | 57.09 | 57.09 | 2.94% | 3,678,380 |
| Feb 4, 2026 | 55.82 | 56.48 | 53.09 | 55.46 | 55.46 | -0.64% | 5,300,971 |
| Feb 3, 2026 | 65.20 | 65.49 | 54.32 | 55.82 | 55.82 | -12.27% | 4,796,635 |
| Feb 2, 2026 | 62.30 | 65.00 | 61.87 | 63.63 | 63.63 | 2.00% | 1,120,864 |
| Jan 30, 2026 | 62.20 | 63.72 | 61.25 | 62.38 | 62.38 | 0.52% | 1,523,768 |
| Jan 29, 2026 | 60.50 | 62.40 | 60.30 | 62.06 | 62.06 | 2.97% | 3,060,005 |
| Jan 28, 2026 | 63.00 | 63.24 | 60.22 | 60.27 | 60.27 | -3.98% | 1,458,227 |
| Jan 27, 2026 | 63.45 | 64.09 | 62.71 | 62.77 | 62.77 | -1.54% | 1,089,494 |
| Jan 26, 2026 | 62.86 | 64.07 | 62.30 | 63.75 | 63.75 | 1.84% | 1,074,005 |
| Jan 23, 2026 | 65.91 | 67.36 | 62.01 | 62.60 | 62.60 | -5.65% | 3,464,235 |
| Jan 22, 2026 | 67.22 | 68.00 | 66.02 | 66.35 | 66.35 | 1.24% | 3,307,539 |
| Jan 21, 2026 | 74.87 | 74.87 | 65.53 | 65.54 | 65.54 | -12.13% | 4,985,648 |
| Jan 20, 2026 | 72.95 | 75.13 | 71.67 | 74.59 | 74.59 | 0.93% | 1,648,758 |
| Jan 16, 2026 | 73.50 | 74.92 | 72.84 | 73.90 | 73.90 | -0.57% | 942,233 |
| Jan 15, 2026 | 76.29 | 77.00 | 74.23 | 74.32 | 74.32 | -3.01% | 1,027,801 |
| Jan 14, 2026 | 78.00 | 78.00 | 74.90 | 76.63 | 76.63 | -3.29% | 1,201,417 |
| Jan 13, 2026 | 78.06 | 79.62 | 77.99 | 79.24 | 79.24 | 0.78% | 664,727 |
| Jan 12, 2026 | 78.53 | 79.70 | 78.38 | 78.63 | 78.63 | -0.03% | 855,415 |
| Jan 9, 2026 | 82.64 | 83.26 | 77.64 | 78.65 | 78.65 | -4.68% | 1,101,751 |
| Jan 8, 2026 | 82.59 | 83.54 | 81.91 | 82.51 | 82.51 | -0.82% | 810,278 |
| Jan 7, 2026 | 83.90 | 83.91 | 82.57 | 83.19 | 83.19 | -0.32% | 652,689 |
| Jan 6, 2026 | 82.54 | 84.86 | 81.60 | 83.46 | 83.46 | 1.61% | 904,584 |
| Jan 5, 2026 | 81.47 | 85.37 | 81.45 | 82.14 | 82.14 | 0.31% | 765,437 |
| Jan 2, 2026 | 82.29 | 82.58 | 80.52 | 81.89 | 81.89 | -0.28% | 826,808 |
| Dec 31, 2025 | 81.90 | 82.53 | 81.01 | 82.12 | 82.12 | -0.11% | 533,307 |
| Dec 30, 2025 | 82.15 | 82.57 | 81.05 | 82.21 | 82.21 | -0.28% | 660,644 |
| Dec 29, 2025 | 83.09 | 83.22 | 81.94 | 82.44 | 82.44 | -0.97% | 833,047 |
| Dec 26, 2025 | 84.59 | 84.59 | 83.13 | 83.25 | 83.25 | -1.72% | 406,766 |
| Dec 24, 2025 | 84.56 | 85.43 | 84.47 | 84.71 | 84.71 | -0.94% | 517,668 |
| Dec 23, 2025 | 85.75 | 85.98 | 84.56 | 85.51 | 85.51 | -0.89% | 849,012 |
| Dec 22, 2025 | 85.94 | 86.94 | 84.20 | 86.28 | 86.28 | -0.13% | 1,068,643 |
| Dec 19, 2025 | 83.60 | 86.57 | 83.37 | 86.39 | 86.39 | 3.14% | 1,461,641 |
| Dec 18, 2025 | 83.92 | 86.00 | 83.11 | 83.76 | 83.76 | -0.73% | 1,499,648 |
| Dec 17, 2025 | 85.80 | 86.73 | 84.20 | 84.38 | 84.38 | -1.66% | 1,819,626 |
| Dec 16, 2025 | 84.04 | 86.42 | 83.86 | 85.80 | 85.80 | 1.43% | 1,896,165 |
| Dec 15, 2025 | 83.00 | 84.60 | 81.97 | 84.59 | 84.59 | 2.41% | 1,867,246 |
| Dec 12, 2025 | 79.18 | 82.78 | 78.80 | 82.60 | 82.60 | 5.21% | 2,642,654 |
| Dec 11, 2025 | 76.00 | 79.53 | 75.96 | 78.51 | 78.51 | 3.11% | 1,218,407 |
| Dec 10, 2025 | 71.53 | 76.22 | 71.20 | 76.14 | 76.14 | 6.18% | 1,344,547 |
| Dec 9, 2025 | 70.00 | 72.22 | 70.00 | 71.71 | 71.71 | 2.66% | 918,624 |
| Dec 8, 2025 | 73.50 | 73.50 | 69.69 | 69.85 | 69.85 | -5.21% | 1,047,474 |
| 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% | 658,778 |
| Dec 3, 2025 | 72.00 | 73.21 | 71.06 | 73.10 | 73.10 | 1.02% | 1,092,770 |