MakeMyTrip (MMYT)

MMYT
🏛️ Estados Unidos →
94.06
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2021-12-31 28.24 28.44 27.49 27.71 0.1M
2021-12-30 27.74 29.00 27.66 28.43 0.2M
2021-12-29 28.13 28.52 27.52 27.74 0.2M
2021-12-28 28.69 29.05 28.16 28.36 0.1M
2021-12-27 28.44 29.08 27.81 28.99 0.2M
2021-12-23 28.71 28.83 28.10 28.31 0.1M
2021-12-22 28.43 29.14 28.11 28.52 0.1M
2021-12-21 27.31 28.94 27.31 28.50 0.3M
2021-12-20 25.97 26.92 25.21 26.78 0.2M
2021-12-17 26.42 27.26 26.17 26.93 0.6M
2021-12-16 27.51 28.34 26.69 26.76 0.3M
2021-12-15 27.13 27.58 26.37 27.46 0.3M
2021-12-14 26.56 27.86 26.50 27.28 0.4M
2021-12-13 28.69 28.91 26.95 27.10 0.5M
2021-12-10 29.14 29.44 27.89 28.69 1.5M
2021-12-09 28.41 29.23 28.03 29.01 0.4M
2021-12-08 27.11 29.23 27.05 28.90 0.4M
2021-12-07 27.31 28.12 27.11 27.18 0.7M
2021-12-06 24.88 27.03 24.32 26.16 0.5M
2021-12-03 25.74 25.91 24.08 24.61 1.2M
2021-12-02 24.87 25.98 24.05 25.80 0.5M
2021-12-01 25.07 26.07 24.85 24.91 0.9M
2021-11-30 25.04 25.35 23.80 24.35 0.9M
2021-11-29 26.94 27.17 24.90 25.53 0.8M
2021-11-26 27.58 27.87 25.66 26.33 0.4M
2021-11-24 29.54 29.95 28.53 29.00 0.5M
2021-11-23 31.76 31.81 29.87 30.02 0.5M
2021-11-22 33.07 33.31 31.76 31.81 0.4M
2021-11-19 33.42 33.92 32.77 33.01 0.5M
2021-11-18 34.00 34.26 33.02 33.94 0.3M
2021-11-17 34.10 34.91 33.55 34.00 1.1M
2021-11-16 34.02 34.40 33.55 34.14 0.5M
2021-11-15 34.02 34.22 33.46 34.02 0.2M
2021-11-12 33.00 33.64 33.00 33.58 0.1M
2021-11-11 33.11 33.30 32.51 33.07 0.1M
2021-11-10 33.90 34.18 32.38 32.87 0.6M
2021-11-09 35.21 35.25 33.64 34.09 0.4M
2021-11-08 35.36 36.28 35.18 35.47 0.4M
2021-11-05 33.08 35.27 33.00 34.97 0.6M
2021-11-04 32.75 33.09 32.44 32.47 0.2M
2021-11-03 32.38 33.18 32.16 32.75 0.3M
2021-11-02 32.40 34.27 32.26 32.67 0.4M
2021-11-01 32.32 35.87 32.32 32.97 1.5M
2021-10-29 34.19 34.56 31.23 31.67 0.8M
2021-10-28 32.71 34.69 32.15 34.61 0.5M
2021-10-27 28.90 33.34 28.90 32.55 1.3M
2021-10-26 26.82 29.33 26.82 28.52 0.4M
2021-10-25 26.93 27.66 26.52 27.61 0.3M
2021-10-22 27.92 27.97 26.57 26.79 0.3M
2021-10-21 29.69 29.69 27.84 27.90 0.4M
2021-10-20 30.50 30.50 29.79 29.91 0.1M
2021-10-19 30.58 31.13 30.09 30.57 0.2M
2021-10-18 30.70 31.00 30.16 30.65 0.3M
2021-10-15 31.76 32.43 30.76 30.80 0.8M
2021-10-14 30.94 31.93 30.45 31.35 0.7M
2021-10-13 30.60 31.00 30.19 30.50 0.4M
2021-10-12 31.41 31.41 30.11 30.64 0.4M
2021-10-11 31.36 32.51 31.19 31.64 0.4M
2021-10-08 29.63 31.28 29.45 31.20 0.3M
2021-10-07 28.27 30.04 28.27 29.54 0.3M
2021-10-06 28.17 28.64 27.63 28.19 0.5M
2021-10-05 27.76 28.71 27.50 28.71 0.3M
2021-10-04 27.42 27.98 27.14 27.81 0.3M
2021-10-01 27.33 27.85 26.98 27.55 0.2M
2021-09-30 25.82 27.29 25.41 27.19 0.5M
2021-09-29 25.84 25.97 25.49 25.77 0.3M
2021-09-28 26.16 26.30 25.54 25.81 0.2M
2021-09-27 26.22 26.68 25.73 26.19 0.3M
2021-09-24 25.86 27.22 25.78 26.30 0.5M
2021-09-23 25.18 26.28 24.41 26.04 0.3M
2021-09-22 23.98 25.05 23.81 25.01 0.3M
2021-09-21 23.97 24.27 23.65 23.73 0.2M
2021-09-20 23.58 24.23 22.96 23.95 0.4M
2021-09-17 24.50 24.90 24.00 24.16 0.5M
2021-09-16 24.86 25.10 24.28 24.38 0.3M
2021-09-15 24.80 24.91 24.21 24.82 0.2M
2021-09-14 24.92 25.27 24.51 24.86 0.2M
2021-09-13 24.97 25.63 24.44 24.94 0.4M
2021-09-10 25.63 25.85 24.61 24.70 0.3M
2021-09-09 26.00 26.77 25.36 25.42 0.8M
2021-09-08 26.63 26.93 25.31 26.00 0.3M
2021-09-07 26.27 26.87 26.03 26.66 0.2M
2021-09-03 26.45 26.94 25.78 26.27 0.1M
2021-09-02 26.69 27.07 26.36 26.52 0.2M
2021-09-01 26.07 27.50 25.70 26.68 0.5M
2021-08-31 25.62 26.18 25.32 25.82 0.2M
2021-08-30 26.13 26.13 25.19 25.44 0.2M
2021-08-27 25.64 26.39 25.40 25.84 0.3M
2021-08-26 25.84 26.26 25.41 25.58 0.2M
2021-08-25 26.08 26.68 25.81 26.07 0.5M
2021-08-24 26.24 26.87 25.82 25.92 0.5M
2021-08-23 25.31 26.49 25.02 25.89 0.5M
2021-08-20 25.14 25.82 24.78 24.84 0.6M
2021-08-19 25.32 25.99 24.71 25.18 0.3M
2021-08-18 25.98 26.91 25.58 25.65 0.3M
2021-08-17 25.91 26.43 25.30 26.12 0.3M
2021-08-16 26.84 27.04 26.37 26.46 0.4M
2021-08-13 27.67 28.00 26.88 27.00 0.2M
2021-08-12 27.88 27.88 27.18 27.73 0.2M
2021-08-11 26.89 28.00 26.58 27.94 0.3M
2021-08-10 28.46 28.46 26.94 27.00 0.2M
2021-08-09 28.25 28.82 28.12 28.20 0.2M
2021-08-06 27.96 28.77 27.85 28.45 0.2M
2021-08-05 27.28 28.20 27.08 27.85 0.3M
2021-08-04 26.58 27.60 26.58 27.01 0.2M
2021-08-03 28.09 28.09 26.69 26.74 0.3M
2021-08-02 28.57 29.53 28.01 28.15 0.2M
2021-07-30 29.60 30.33 28.13 28.46 0.4M
2021-07-29 28.88 30.18 28.88 29.98 0.3M
2021-07-28 29.03 29.96 27.91 28.72 0.4M
2021-07-27 29.06 29.56 27.69 28.56 0.4M
2021-07-26 28.44 29.40 28.21 28.64 0.2M
2021-07-23 28.91 29.15 28.30 28.48 0.1M
2021-07-22 29.00 29.18 27.81 28.85 0.2M
2021-07-21 27.41 29.20 27.33 28.87 0.3M
2021-07-20 26.78 27.33 26.10 27.09 0.2M
2021-07-19 27.35 27.35 25.27 26.64 0.7M
2021-07-16 29.09 29.33 27.28 27.51 0.7M
2021-07-15 30.09 30.16 27.99 28.75 0.4M
2021-07-14 31.42 31.89 30.21 30.30 0.7M
2021-07-13 30.02 31.21 29.80 31.14 0.4M
2021-07-12 30.21 30.90 29.81 30.16 0.1M
2021-07-09 29.35 30.16 29.04 30.12 0.2M
2021-07-08 27.93 29.21 27.75 28.92 0.2M
2021-07-07 29.89 29.89 28.00 28.76 0.4M
2021-07-06 29.82 30.71 29.60 29.84 0.3M
2021-07-02 29.93 30.19 29.46 29.86 0.2M
2021-07-01 30.23 30.78 29.69 29.81 0.2M
2021-06-30 30.95 31.68 30.03 30.05 0.4M
2021-06-29 31.24 31.80 30.69 31.14 0.4M
2021-06-28 31.63 32.05 30.50 31.17 0.4M
2021-06-25 32.87 33.00 31.60 31.63 0.3M
2021-06-24 32.43 33.06 32.30 32.78 0.5M
2021-06-23 31.03 32.65 31.03 31.99 0.6M
2021-06-22 29.87 31.10 29.87 31.00 0.4M
2021-06-21 29.13 30.11 28.61 29.99 0.4M
2021-06-18 30.09 30.09 28.52 29.07 0.6M
2021-06-17 29.47 31.28 29.36 30.59 0.5M
2021-06-16 28.42 29.72 28.42 29.63 0.7M
2021-06-15 28.73 29.03 28.13 28.62 0.3M
2021-06-14 28.88 28.94 27.74 28.72 0.5M
2021-06-11 28.47 29.23 28.20 29.00 1.0M
2021-06-10 28.56 29.13 27.79 28.39 0.4M
2021-06-09 28.79 29.38 28.36 28.64 0.7M
2021-06-08 26.94 28.52 26.91 28.45 0.9M
2021-06-07 27.46 27.67 26.42 26.61 0.6M
2021-06-04 28.29 28.68 27.35 27.51 0.3M
2021-06-03 28.30 28.96 27.66 28.29 0.7M
2021-06-02 27.54 28.92 26.76 28.36 2.9M
2021-06-01 27.92 27.95 26.61 27.75 0.7M
2021-05-28 27.36 28.11 27.10 27.50 0.6M
2021-05-27 27.31 28.13 27.11 27.38 0.9M
2021-05-26 26.86 28.17 26.86 27.19 0.5M
2021-05-25 27.20 28.24 26.46 26.46 0.5M
2021-05-24 26.15 26.51 25.85 25.86 0.2M
2021-05-21 26.43 26.76 25.82 25.88 0.2M
2021-05-20 25.50 26.44 25.41 26.28 0.2M
2021-05-19 24.97 25.52 24.72 25.34 0.2M
2021-05-18 24.93 25.83 24.40 25.29 1.3M
2021-05-17 24.75 25.21 24.58 25.01 0.3M
2021-05-14 24.04 24.73 23.64 24.63 0.3M
2021-05-13 24.58 25.21 23.03 23.61 0.3M
2021-05-12 24.86 25.61 24.23 24.36 1.2M
2021-05-11 24.21 25.57 24.15 25.07 0.5M
2021-05-10 25.51 25.59 24.51 24.99 0.3M
2021-05-07 25.18 25.98 25.00 25.64 0.2M
2021-05-06 25.28 25.59 24.26 24.99 0.5M
2021-05-05 26.68 27.19 25.18 25.26 0.4M
2021-05-04 27.00 27.33 26.10 26.51 0.6M
2021-05-03 27.47 27.59 26.88 26.96 0.3M
2021-04-30 27.30 28.00 26.56 27.42 0.7M
2021-04-29 27.69 28.08 27.29 28.02 0.4M
2021-04-28 27.39 27.75 26.91 27.56 0.3M
2021-04-27 26.96 27.98 26.96 27.54 0.6M
2021-04-26 26.45 27.41 26.36 27.03 0.5M
2021-04-23 26.09 26.59 25.44 26.25 0.5M
2021-04-22 25.16 26.43 24.93 26.28 0.7M
2021-04-21 23.96 25.11 23.96 25.06 0.5M
2021-04-20 25.51 26.18 23.91 24.51 1.1M
2021-04-19 26.14 26.57 25.52 25.70 0.7M
2021-04-16 26.04 26.48 25.43 26.35 0.4M
2021-04-15 28.34 28.55 25.86 26.05 0.7M
2021-04-14 28.02 28.83 28.00 28.27 0.2M
2021-04-13 28.33 28.65 27.66 27.99 0.5M
2021-04-12 30.10 30.58 27.99 28.25 0.6M
2021-04-09 29.47 30.47 29.21 30.28 0.2M
2021-04-08 29.94 30.63 29.53 29.83 0.3M
2021-04-07 31.00 31.17 29.84 29.93 0.4M
2021-04-06 31.41 32.53 30.85 30.89 0.6M
2021-04-05 32.77 32.77 31.22 31.37 0.3M
2021-04-01 32.08 33.05 31.76 32.08 0.3M
2021-03-31 31.57 32.43 31.41 31.58 0.4M
2021-03-30 30.56 31.52 30.12 31.28 0.1M
2021-03-29 31.69 32.41 30.24 30.47 0.3M
2021-03-26 31.37 32.27 31.05 32.17 0.2M
2021-03-25 29.66 31.52 29.01 31.38 0.4M
2021-03-24 33.24 33.33 30.02 30.32 0.8M
2021-03-23 34.59 34.99 32.96 33.10 0.4M
2021-03-22 36.46 36.46 34.50 35.04 0.8M
2021-03-19 36.40 37.40 35.76 36.58 0.6M
2021-03-18 38.25 38.40 36.55 36.65 0.6M
2021-03-17 37.33 38.99 36.52 38.40 0.5M
2021-03-16 38.07 39.02 37.50 37.97 0.8M
2021-03-15 37.37 38.25 36.42 38.17 0.8M
2021-03-12 35.52 37.35 35.52 37.01 0.6M
2021-03-11 34.60 36.54 34.16 36.26 0.6M
2021-03-10 33.33 34.63 32.78 33.69 0.4M
2021-03-09 31.93 33.44 31.75 33.00 0.6M
2021-03-08 32.18 32.82 30.89 31.03 0.7M
2021-03-05 32.42 34.03 29.93 32.17 1.5M
2021-03-04 34.26 34.70 31.71 32.17 0.8M
2021-03-03 35.78 37.46 34.50 34.70 1.0M
2021-03-02 36.08 36.96 35.33 35.84 2.4M
2021-03-01 33.93 36.58 33.43 35.90 1.6M
2021-02-26 30.90 34.14 30.64 33.55 1.0M
2021-02-25 31.92 32.13 30.11 30.33 0.3M
2021-02-24 31.82 32.96 31.25 31.70 0.4M
2021-02-23 31.16 31.99 29.01 31.86 0.9M
2021-02-22 32.37 32.92 31.67 32.28 0.7M
2021-02-19 30.22 33.49 30.11 32.98 0.9M
2021-02-18 29.06 30.12 28.78 29.94 0.9M
2021-02-17 29.95 30.28 29.34 29.80 0.8M
2021-02-16 30.34 30.70 29.43 29.95 0.7M
2021-02-12 30.06 30.45 29.27 29.68 0.2M
2021-02-11 31.48 31.48 29.81 30.27 0.2M
2021-02-10 31.26 31.86 29.54 31.30 0.5M
2021-02-09 29.36 31.50 29.00 30.82 0.8M
2021-02-08 29.25 30.29 28.61 29.92 0.7M
2021-02-05 28.32 30.01 28.12 28.56 1.8M
2021-02-04 29.92 29.92 27.18 28.19 2.1M
2021-02-03 30.69 32.14 30.31 31.58 0.4M
2021-02-02 31.31 31.32 30.02 30.85 0.3M
2021-02-01 28.81 30.38 28.60 30.29 0.3M
2021-01-29 30.36 30.92 28.53 28.53 0.3M
2021-01-28 29.47 31.48 28.59 30.43 0.3M
2021-01-27 29.41 30.46 28.28 29.47 0.4M
2021-01-26 31.08 31.19 29.28 29.94 0.2M
2021-01-25 31.00 33.33 30.50 31.04 0.4M
2021-01-22 30.60 31.63 30.11 31.27 0.5M
2021-01-21 31.59 32.29 30.73 31.59 0.3M
2021-01-20 31.27 31.60 29.92 31.53 0.3M
2021-01-19 31.08 31.99 30.96 31.15 0.4M
2021-01-15 31.00 31.43 30.00 30.92 0.2M
2021-01-14 30.00 31.55 29.56 31.46 0.3M
2021-01-13 30.50 31.99 30.09 30.11 0.1M
2021-01-12 29.39 31.79 29.39 30.40 0.5M
2021-01-11 28.00 28.95 27.90 28.73 0.2M
2021-01-08 29.99 30.00 27.89 28.72 0.3M
2021-01-07 28.99 30.09 28.95 29.51 0.3M
2021-01-06 29.10 29.51 28.13 28.78 0.3M
2021-01-05 28.80 29.84 28.67 28.87 0.3M
2021-01-04 29.91 30.37 27.81 28.11 0.5M