Marcus & Millichap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 15, 2025	31.24	31.46	30.60	30.63	30.63	-1.98%	105,216
Jul 14, 2025	31.41	31.77	31.23	31.25	31.25	-1.17%	104,630
Jul 11, 2025	31.62	31.77	31.45	31.62	31.62	-1.16%	79,153
Jul 10, 2025	31.67	32.46	31.65	31.99	31.99	0.98%	103,185
Jul 9, 2025	31.77	31.77	31.07	31.68	31.68	0.54%	107,875
Jul 8, 2025	31.62	32.17	31.50	31.51	31.51	-0.35%	147,400
Jul 7, 2025	32.16	32.40	31.54	31.62	31.62	-2.41%	140,439
Jul 3, 2025	32.33	32.50	32.06	32.40	32.40	0.56%	72,311
Jul 2, 2025	31.84	32.36	31.73	32.22	32.22	1.16%	172,537
Jul 1, 2025	30.66	31.99	30.50	31.85	31.85	3.71%	181,804
Jun 30, 2025	31.05	31.05	30.19	30.71	30.71	-1.13%	150,280
Jun 27, 2025	30.36	31.41	30.34	31.06	31.06	2.27%	309,694
Jun 26, 2025	29.86	30.41	29.40	30.37	30.37	1.54%	164,960
Jun 25, 2025	30.81	30.98	29.70	29.91	29.91	-3.52%	185,664
Jun 24, 2025	31.41	31.41	30.82	31.00	31.00	-0.83%	236,678
Jun 23, 2025	30.75	31.58	30.31	31.26	31.26	1.79%	318,535
Jun 20, 2025	30.92	31.23	30.45	30.71	30.71	-0.29%	325,503
Jun 18, 2025	30.28	30.92	30.05	30.80	30.80	1.89%	142,664
Jun 17, 2025	30.74	30.83	29.67	30.23	30.23	-2.26%	177,451
Jun 16, 2025	30.01	31.01	29.79	30.93	30.93	4.42%	250,291
Jun 13, 2025	30.22	30.38	29.51	29.62	29.62	-4.08%	70,319
Jun 12, 2025	30.72	31.06	30.40	30.88	30.88	-0.29%	92,437
Jun 11, 2025	30.67	31.30	30.67	30.97	30.97	0.98%	159,394
Jun 10, 2025	30.24	30.84	30.24	30.67	30.67	1.56%	81,864
Jun 9, 2025	29.86	30.44	29.75	30.20	30.20	1.65%	120,732
Jun 6, 2025	30.22	30.40	29.38	29.71	29.71	-0.57%	80,243
Jun 5, 2025	29.32	30.47	29.22	29.88	29.88	1.60%	199,360
Jun 4, 2025	29.36	29.76	29.23	29.41	29.41	-0.14%	116,305
Jun 3, 2025	29.08	29.50	28.80	29.45	29.45	1.55%	163,426
Jun 2, 2025	28.59	29.07	28.32	29.00	29.00	0.66%	231,474
May 30, 2025	28.30	28.98	28.17	28.81	28.81	1.02%	295,876
May 29, 2025	28.67	28.98	28.39	28.52	28.52	0.14%	155,696
May 28, 2025	29.12	29.35	28.37	28.48	28.48	-2.47%	133,437
May 27, 2025	28.49	29.39	28.19	29.20	29.20	3.88%	143,992
May 23, 2025	27.67	28.16	27.67	28.11	28.11	0.39%	127,680
May 22, 2025	27.94	28.19	27.61	28.00	28.00	-0.14%	160,944
May 21, 2025	28.85	29.03	28.02	28.04	28.04	-3.97%	130,554
May 20, 2025	29.25	29.38	28.95	29.20	29.20	-0.58%	112,203
May 19, 2025	29.22	29.66	29.16	29.37	29.37	-1.14%	91,416
May 16, 2025	30.02	30.29	29.69	29.71	29.71	-0.54%	117,421
May 15, 2025	29.24	29.98	29.00	29.87	29.87	2.15%	106,071
May 14, 2025	29.95	30.15	29.19	29.24	29.24	-2.63%	100,009
May 13, 2025	30.79	31.00	30.01	30.03	30.03	-1.93%	79,288
May 12, 2025	30.86	30.99	30.43	30.62	30.62	2.72%	171,017
May 9, 2025	30.08	30.20	29.51	29.81	29.81	-0.90%	105,958
May 8, 2025	30.19	30.50	29.00	30.08	30.08	-0.13%	125,103
May 7, 2025	30.68	31.31	29.65	30.12	30.12	2.48%	134,790
May 6, 2025	30.08	30.08	29.31	29.39	29.39	-3.16%	84,361
May 5, 2025	30.31	30.83	30.14	30.35	30.35	-1.04%	104,971
May 2, 2025	30.56	31.06	30.56	30.67	30.67	1.05%	72,572