MakeMyTrip Limited (MMYT) Historical Stock Data
70.36 ↓0.24 (-0.34%)
As of March 28, 2024, 2:38pm EST.
Historical Data
In the past 30 trading days, MMYT is up 0.38% a day on average. There have been 19 days where MakeMyTrip Limited closed green and 11 days where MMYT closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2024-03-27 | 70.44 | 70.60 | ↑$0.16 (0.23%) | 69.51 | 71.41 | 700.84K |
2024-03-26 | 68.54 | 69.72 | ↑$1.18 (1.72%) | 68.37 | 69.78 | 566.03K |
2024-03-25 | 68.35 | 68.04 | ↓$0.31 (-0.45%) | 67.99 | 69.00 | 486.60K |
2024-03-22 | 68.50 | 68.73 | ↑$0.23 (0.34%) | 68.03 | 69.21 | 0.92M |
2024-03-21 | 67.74 | 68.53 | ↑$0.79 (1.17%) | 66.89 | 68.59 | 687.53K |
2024-03-20 | 65.20 | 67.26 | ↑$2.06 (3.16%) | 64.57 | 67.40 | 561.25K |
2024-03-19 | 65.00 | 65.11 | ↑$0.11 (0.17%) | 64.52 | 65.86 | 0.95M |
2024-03-18 | 64.34 | 65.14 | ↑$0.80 (1.24%) | 63.47 | 65.17 | 807.86K |
2024-03-15 | 63.18 | 63.96 | ↑$0.78 (1.23%) | 63.08 | 64.42 | 1.12M |
2024-03-14 | 63.96 | 63.79 | ↓$0.17 (-0.27%) | 61.81 | 64.78 | 715.31K |
2024-03-13 | 64.55 | 63.47 | ↓$1.08 (-1.67%) | 62.40 | 64.55 | 774.70K |
2024-03-12 | 62.18 | 64.43 | ↑$2.25 (3.62%) | 60.80 | 64.45 | 709.17K |
2024-03-11 | 60.81 | 62.04 | ↑$1.23 (2.02%) | 59.51 | 62.08 | 672.60K |
2024-03-08 | 60.45 | 60.82 | ↑$0.37 (0.61%) | 59.70 | 61.26 | 536.72K |
2024-03-07 | 60.62 | 60.50 | ↓$0.12 (-0.20%) | 60.21 | 61.18 | 689.05K |
2024-03-06 | 60.00 | 60.45 | ↑$0.45 (0.75%) | 59.26 | 61.31 | 1.03M |
2024-03-05 | 59.74 | 58.76 | ↓$0.98 (-1.64%) | 57.59 | 59.81 | 1.03M |
2024-03-04 | 62.10 | 59.63 | ↓$2.47 (-3.98%) | 59.55 | 62.39 | 671.68K |
2024-03-01 | 62.00 | 62.05 | ↑$0.05 (0.08%) | 61.51 | 63.79 | 736.54K |
2024-02-29 | 59.32 | 61.69 | ↑$2.37 (4.00%) | 59.32 | 62.24 | 1.38M |
2024-02-28 | 57.15 | 58.92 | ↑$1.77 (3.10%) | 56.90 | 59.74 | 589.71K |
2024-02-27 | 57.83 | 57.51 | ↓$0.32 (-0.55%) | 57.29 | 58.57 | 339.02K |
2024-02-26 | 57.08 | 57.89 | ↑$0.81 (1.42%) | 57.03 | 58.61 | 282.03K |
2024-02-23 | 58.51 | 56.78 | ↓$1.73 (-2.96%) | 56.72 | 59.16 | 624.05K |
2024-02-22 | 58.81 | 58.56 | ↓$0.25 (-0.43%) | 58.01 | 59.62 | 1.38M |
2024-02-21 | 56.60 | 57.40 | ↑$0.80 (1.41%) | 55.60 | 57.44 | 1.23M |
2024-02-20 | 60.08 | 58.14 | ↓$1.94 (-3.23%) | 57.72 | 60.94 | 584.13K |
2024-02-16 | 59.11 | 60.28 | ↑$1.17 (1.98%) | 59.11 | 61.68 | 887.16K |
2024-02-15 | 58.15 | 59.11 | ↑$0.96 (1.65%) | 57.10 | 59.57 | 898.60K |
2024-02-14 | 59.40 | 57.46 | ↓$1.94 (-3.27%) | 56.94 | 59.95 | 1.14M |
Create an account or log in to view more rows.
$MMYT 5 minute looks sexy
$MMYT holy fuck
$MMYT we back
$MMYT BOUGHT TODAY!
$MMYT getting this mare ready to run today
$MMYT is it time?
$MMYT futes cooperating!
$MMYT Sleep well my bulls
sleep well
$MMYT warming up
$MMYT finally a pullback