Makemytrip Ltd (NQ: MMYT )

58.14 -2.14 (-3.55%)
Streaming Delayed Price Updated: 4:00 PM EST, Feb 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 60.08 60.94 57.72 58.14 584,129 -2.14(-3.55%)
Feb 16, 2024 59.11 61.67 59.11 60.28 887,157 +1.17(+1.98%)
Feb 15, 2024 58.15 59.57 57.10 59.11 898,544 +1.65(+2.87%)
Feb 14, 2024 59.40 59.95 56.94 57.46 1,143,688 -0.68(-1.17%)
Feb 13, 2024 56.33 58.37 55.50 58.14 671,455 -0.03(-0.05%)
Feb 12, 2024 59.50 59.58 57.37 58.17 833,508 -1.11(-1.87%)
Feb 09, 2024 58.00 60.63 57.79 59.28 1,322,625 +1.73(+3.01%)
Feb 08, 2024 57.73 57.90 56.25 57.55 544,840 +1.29(+2.29%)
Feb 07, 2024 56.33 56.73 55.40 56.26 482,992 -0.64(-1.12%)
Feb 06, 2024 57.87 58.04 54.94 56.90 665,498 -0.70(-1.22%)
Feb 05, 2024 57.68 58.30 56.59 57.60 688,007 -0.63(-1.08%)
Feb 02, 2024 56.69 58.44 56.14 58.23 1,201,456 +1.22(+2.14%)
Feb 01, 2024 55.25 57.15 54.36 57.01 1,485,347 +1.62(+2.92%)
Jan 31, 2024 53.62 56.97 53.52 55.39 2,175,016 +1.34(+2.48%)
Jan 30, 2024 50.83 54.39 50.83 54.05 1,413,853 +2.95(+5.77%)
Jan 29, 2024 50.00 51.29 49.97 51.10 854,861 +1.57(+3.17%)
Jan 26, 2024 48.00 49.56 47.65 49.53 300,733 +1.50(+3.12%)
Jan 25, 2024 48.26 48.99 47.52 48.03 501,435 +0.14(+0.29%)
Jan 24, 2024 50.85 50.94 47.37 47.89 752,459 -2.01(-4.03%)
Jan 23, 2024 50.00 50.10 47.04 49.90 1,045,894 -0.13(-0.26%)
Jan 22, 2024 50.08 50.08 48.78 50.03 710,713 +0.43(+0.87%)
Jan 19, 2024 49.21 49.66 47.88 49.60 434,084 +0.62(+1.27%)
Jan 18, 2024 47.99 49.02 47.66 48.98 526,631 +1.51(+3.18%)
Jan 17, 2024 47.39 47.76 46.85 47.47 362,431 -0.19(-0.40%)
Jan 16, 2024 46.92 48.21 46.31 47.66 497,518 +0.31(+0.65%)
Jan 12, 2024 47.82 48.31 47.13 47.35 348,631 -0.33(-0.69%)
Jan 11, 2024 45.41 47.91 45.21 47.68 684,719 +2.27(+5.00%)
Jan 10, 2024 45.03 46.16 45.00 45.41 355,233 +0.55(+1.23%)
Jan 09, 2024 45.38 45.56 44.73 44.86 425,950 -0.31(-0.69%)
Jan 08, 2024 44.73 45.30 43.31 45.17 438,683 +0.29(+0.65%)
Jan 05, 2024 45.92 46.52 44.80 44.88 514,751 -1.32(-2.86%)
Jan 04, 2024 45.89 48.50 45.88 46.20 821,109 +0.01(+0.02%)
Jan 03, 2024 45.77 47.06 45.55 46.19 251,534 +0.27(+0.59%)
Jan 02, 2024 46.08 46.59 45.11 45.92 249,052 -1.06(-2.26%)
Dec 29, 2023 47.03 47.19 46.55 46.98 132,945 +0.00(+0.00%)
Dec 28, 2023 47.01 47.08 46.59 46.98 203,323 +0.04(+0.09%)
Dec 27, 2023 47.29 47.39 46.51 46.94 148,767 -0.06(-0.13%)
Dec 26, 2023 46.49 47.13 46.34 47.00 230,007 +0.71(+1.53%)
Dec 22, 2023 45.21 46.87 45.09 46.29 205,690 +1.02(+2.25%)
Dec 21, 2023 45.25 45.73 44.89 45.27 292,484 +0.58(+1.30%)
Dec 20, 2023 46.66 46.84 44.63 44.69 458,226 -2.17(-4.63%)
Dec 19, 2023 47.06 47.06 46.50 46.86 184,419 +0.09(+0.19%)
Dec 18, 2023 47.00 47.30 46.43 46.77 300,739 +0.00(+0.00%)
Dec 15, 2023 46.24 47.07 46.09 46.77 542,088 +0.23(+0.49%)
Dec 14, 2023 45.84 46.57 45.41 46.54 550,123 +0.48(+1.04%)
Dec 13, 2023 46.42 46.54 45.47 46.06 324,997 +0.13(+0.28%)
Dec 12, 2023 45.91 45.95 44.70 45.93 677,318 +0.20(+0.44%)
Dec 11, 2023 44.77 45.95 44.28 45.73 562,606 +1.34(+3.02%)
Dec 08, 2023 44.85 44.91 43.38 44.39 814,748 -0.47(-1.05%)
Dec 07, 2023 43.41 44.92 43.00 44.86 266,185 +1.61(+3.72%)
Dec 06, 2023 44.37 44.72 43.14 43.25 488,869 -1.12(-2.52%)
Dec 05, 2023 45.15 45.55 44.13 44.37 656,713 -0.52(-1.16%)
Dec 04, 2023 42.41 46.04 42.23 44.89 1,836,984 +2.27(+5.33%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.