MakeMyTrip Limited - Ordinary Shares (MMYT)

Last Price47.21

Change-0.33 (-0.69%)

NASDAQ · Last Trade: May 1st, 12:06 AM EDT

Historical Prices For MakeMyTrip Limited - Ordinary Shares (MMYT)

Date Range:

2026-02-01 - 2026-05-01

Date	Open	High	Low	Close	Volume	Adjusted Close
4/30/2026	47.63	48.13	46.49	47.21	908,945	47.21
4/29/2026	46.47	47.65	46.47	47.54	1,207,937	47.54
4/28/2026	46.97	47.24	46.51	46.83	1,156,556	46.83
4/27/2026	46.10	47.65	46.10	47.21	1,082,980	47.21
4/24/2026	45.60	46.19	44.98	46.02	670,416	46.02
4/23/2026	45.18	45.69	44.66	45.64	680,127	45.64
4/22/2026	47.92	48.05	45.13	45.88	1,203,869	45.88
4/21/2026	49.21	50.08	47.77	47.98	974,472	47.98
4/20/2026	50.00	50.35	49.08	49.63	1,065,430	49.63
4/17/2026	48.98	51.38	48.98	51.02	2,582,503	51.02
4/16/2026	47.40	48.25	46.84	47.85	1,946,782	47.85
4/15/2026	45.29	47.88	45.13	46.91	2,092,654	46.91
4/14/2026	43.56	44.71	42.75	44.62	1,633,527	44.62
4/13/2026	40.16	43.25	39.96	43.09	954,596	43.09
4/10/2026	42.06	42.23	40.27	40.85	1,043,334	40.85
4/09/2026	41.47	42.74	40.60	41.59	1,247,616	41.59
4/08/2026	41.00	44.81	41.00	42.49	2,401,456	42.49
4/07/2026	40.69	40.95	37.41	38.27	1,707,995	38.27
4/06/2026	39.37	42.05	39.37	40.74	1,906,478	40.74
4/02/2026	36.50	40.27	36.50	39.84	2,011,797	39.84
4/01/2026	38.01	39.75	37.51	37.88	2,444,154	37.88
3/31/2026	36.99	37.98	34.63	37.29	2,543,303	37.29
3/30/2026	35.82	36.70	32.67	36.37	3,640,402	36.37
3/27/2026	39.82	40.10	36.03	36.30	2,159,205	36.30
3/26/2026	38.75	40.09	38.65	40.00	1,605,502	40.00
3/25/2026	40.92	41.49	38.23	39.11	1,582,203	39.11
3/24/2026	40.25	41.00	39.20	39.91	2,006,184	39.91
3/23/2026	40.38	42.85	39.87	40.67	1,982,474	40.67
3/20/2026	42.14	42.42	39.42	39.78	2,425,236	39.78
3/19/2026	42.31	43.63	42.01	42.75	1,234,288	42.75
3/18/2026	44.66	46.07	42.72	42.88	1,785,608	42.88
3/17/2026	45.57	47.69	45.01	45.72	1,116,948	45.72
3/16/2026	45.96	47.23	45.55	45.76	1,191,992	45.76
3/13/2026	46.00	46.21	45.04	45.50	1,221,417	45.50
3/12/2026	46.41	47.08	45.10	45.53	2,014,458	45.53
3/11/2026	48.33	48.82	46.99	47.39	1,083,995	47.39
3/10/2026	49.99	50.82	47.58	48.63	891,378	48.63
3/09/2026	50.20	51.00	48.55	50.31	1,371,783	50.31
3/06/2026	52.00	53.18	50.87	52.12	2,094,838	52.12
3/05/2026	49.16	53.52	48.99	52.94	1,771,652	52.94
3/04/2026	50.97	51.18	48.20	49.05	1,861,095	49.05
3/03/2026	54.32	55.08	50.48	50.91	2,776,921	50.91
3/02/2026	54.66	56.28	53.80	55.94	1,466,109	55.94
2/27/2026	57.00	57.48	55.60	56.47	677,569	56.47
2/26/2026	57.54	58.18	57.03	57.98	561,200	57.98
2/25/2026	57.25	57.33	55.64	56.97	719,018	56.97
2/24/2026	55.41	56.45	54.42	56.32	946,573	56.32
2/23/2026	55.09	55.63	54.00	55.29	1,698,712	55.29
2/20/2026	56.01	56.97	54.80	56.00	1,200,463	56.00
2/19/2026	56.74	56.74	54.25	55.84	2,796,686	55.84
2/18/2026	56.65	58.22	56.09	57.15	1,073,037	57.15
2/17/2026	56.63	57.98	55.89	56.74	1,312,068	56.74
2/13/2026	58.75	58.77	54.59	56.25	4,605,555	56.25
2/12/2026	59.79	60.35	57.30	58.71	3,174,809	58.71
2/11/2026	61.82	62.55	58.60	59.42	2,808,940	59.42
2/10/2026	59.86	63.51	59.49	62.34	4,089,838	62.34
2/09/2026	56.73	60.34	56.34	59.19	1,548,161	59.19
2/06/2026	57.07	57.73	55.78	57.10	2,519,980	57.10
2/05/2026	55.73	57.86	54.79	57.09	3,678,380	57.09
2/04/2026	55.82	56.48	53.09	55.46	5,300,971	55.46
2/03/2026	65.20	65.49	54.31	55.82	4,796,496	55.82
2/02/2026	62.30	65.00	61.87	63.63	1,120,864	63.63