XNAS
Datos históricos de MakeMyTrip Limited
MakeMyTrip Limited · MMYT
$44.72
▼ -0.01 (-0.02%)
Última operación · 11/10/2026, 23:49:19 UTC
- Variación en el periodo
- −51.51%
- Máximo
- US$93.72
- 13 de octubre de 2025
- Mínimo
- US$32.67
- 30 de marzo de 2026
- Volumen medio diario
- 1.27 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 43.57 | 44.76 | 43.53 | 44.73 | +2.76% | 1.01 M |
| 8 oct 2026 | 43.10 | 44.00 | 42.21 | 43.53 | +0.28% | 1.83 M |
| 7 oct 2026 | 42.78 | 43.50 | 41.73 | 43.41 | +0.09% | 1.64 M |
| 6 oct 2026 | 45.29 | 45.88 | 42.45 | 43.37 | −3.62% | 2.26 M |
| 5 oct 2026 | 45.22 | 45.67 | 44.06 | 45.00 | +0.85% | 1.79 M |
| 2 oct 2026 | 48.23 | 48.33 | 44.45 | 44.62 | −6.55% | 1.57 M |
| 1 oct 2026 | 47.90 | 48.42 | 47.20 | 47.75 | +1.17% | 620,754.205 |
| 30 sep 2026 | 47.30 | 47.84 | 45.81 | 47.20 | +0.17% | 1.01 M |
| 29 sep 2026 | 48.26 | 48.26 | 46.57 | 47.12 | −0.57% | 1.52 M |
| 28 sep 2026 | 46.75 | 47.81 | 45.52 | 47.39 | +1.37% | 792,987.847 |
| 25 sep 2026 | 47.14 | 47.51 | 46.10 | 46.75 | −0.26% | 880,953.506 |
| 24 sep 2026 | 46.60 | 47.36 | 46.14 | 46.87 | +0.17% | 1.64 M |
| 23 sep 2026 | 49.02 | 49.02 | 46.52 | 46.79 | −3.21% | 777,633.841 |
| 22 sep 2026 | 49.06 | 49.06 | 47.81 | 48.34 | +0.77% | 517,911.446 |
| 21 sep 2026 | 48.06 | 49.01 | 47.09 | 47.97 | +0.10% | 1.01 M |
| 18 sep 2026 | 47.87 | 48.08 | 46.77 | 47.92 | +0.10% | 1.36 M |
| 17 sep 2026 | 48.83 | 48.99 | 47.79 | 47.87 | +0.02% | 440,771.739 |
| 16 sep 2026 | 47.76 | 48.67 | 47.42 | 47.86 | −0.08% | 901,899.926 |
| 15 sep 2026 | 50.33 | 50.59 | 47.57 | 47.90 | −5.24% | 1.13 M |
| 14 sep 2026 | 49.90 | 50.96 | 49.71 | 50.55 | +0.92% | 569,434.618 |
| 11 sep 2026 | 49.92 | 50.49 | 48.09 | 50.09 | +2.06% | 628,233.905 |
| 10 sep 2026 | 48.13 | 49.66 | 48.00 | 49.08 | +0.04% | 1.2 M |
| 9 sep 2026 | 52.65 | 53.24 | 48.10 | 49.06 | −8.98% | 1.41 M |
| 8 sep 2026 | 55.06 | 55.27 | 52.88 | 53.90 | −3.09% | 751,589.999 |
| 4 sep 2026 | 56.93 | 56.94 | 54.85 | 55.62 | −2.64% | 452,270.029 |
| 3 sep 2026 | 58.00 | 58.75 | 56.70 | 57.13 | −0.95% | 413,733.293 |
| 2 sep 2026 | 56.97 | 58.88 | 56.20 | 57.68 | +2.76% | 343,064.375 |
| 1 sep 2026 | 57.23 | 58.00 | 55.72 | 56.13 | −3.66% | 408,529.701 |
| 31 ago 2026 | 58.13 | 59.66 | 57.40 | 58.26 | −1.29% | 294,516.728 |
| 28 ago 2026 | 58.37 | 59.53 | 58.08 | 59.02 | +1.44% | 298,997.962 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.