Marcus & Millichap, Inc. (MMI)
NYSE: MMI · Real-Time Price · USD
28.60
-0.21 (-0.73%)
Jun 2, 2025, 12:10 PM - Market open
Marcus & Millichap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 1, 2025 | 30.29 | 30.71 | 30.08 | 30.35 | 30.35 | -0.16% | 95,381 |
| Apr 30, 2025 | 30.32 | 30.69 | 29.72 | 30.40 | 30.40 | -1.33% | 110,670 |
| Apr 29, 2025 | 30.50 | 31.02 | 30.43 | 30.81 | 30.81 | 0.62% | 99,863 |
| Apr 28, 2025 | 30.64 | 30.88 | 30.27 | 30.62 | 30.62 | -0.49% | 76,183 |
| Apr 25, 2025 | 30.66 | 30.84 | 30.35 | 30.77 | 30.77 | -0.32% | 70,071 |
| Apr 24, 2025 | 30.69 | 31.19 | 30.36 | 30.87 | 30.87 | 0.62% | 108,218 |
| Apr 23, 2025 | 31.47 | 31.86 | 30.65 | 30.68 | 30.68 | -0.03% | 81,536 |
| Apr 22, 2025 | 31.15 | 31.39 | 30.29 | 30.69 | 30.69 | 0.13% | 138,918 |
| Apr 21, 2025 | 30.89 | 31.21 | 30.27 | 30.65 | 30.65 | -1.92% | 120,253 |
| Apr 17, 2025 | 30.71 | 31.54 | 30.71 | 31.25 | 31.25 | 1.49% | 128,916 |
| Apr 16, 2025 | 31.32 | 31.65 | 30.62 | 30.79 | 30.79 | -1.88% | 97,808 |
| Apr 15, 2025 | 31.38 | 32.00 | 31.26 | 31.38 | 31.38 | -0.25% | 112,879 |
| Apr 14, 2025 | 31.34 | 31.67 | 30.77 | 31.46 | 31.46 | 2.08% | 127,091 |
| Apr 11, 2025 | 30.28 | 31.04 | 29.59 | 30.82 | 30.82 | 1.52% | 156,014 |
| Apr 10, 2025 | 30.49 | 31.28 | 29.94 | 30.36 | 30.36 | -3.89% | 173,269 |
| Apr 9, 2025 | 29.59 | 32.20 | 29.36 | 31.59 | 31.59 | 4.85% | 194,123 |
| Apr 8, 2025 | 31.37 | 31.65 | 29.80 | 30.13 | 30.13 | -1.31% | 148,789 |
| Apr 7, 2025 | 30.31 | 32.10 | 30.05 | 30.53 | 30.53 | -3.36% | 196,756 |
| Apr 4, 2025 | 31.09 | 32.07 | 30.74 | 31.59 | 31.59 | -1.31% | 211,338 |
| Apr 3, 2025 | 33.39 | 33.39 | 31.96 | 32.01 | 32.01 | -7.27% | 130,050 |
| Apr 2, 2025 | 34.37 | 35.12 | 33.77 | 34.52 | 34.52 | -1.12% | 155,433 |
| Apr 1, 2025 | 34.18 | 35.22 | 34.00 | 34.91 | 34.91 | 1.34% | 92,445 |
| Mar 31, 2025 | 34.12 | 34.46 | 33.87 | 34.45 | 34.45 | -0.17% | 139,847 |
| Mar 28, 2025 | 35.25 | 35.64 | 34.35 | 34.51 | 34.51 | -2.27% | 55,986 |
| Mar 27, 2025 | 35.56 | 35.93 | 35.23 | 35.31 | 35.31 | -0.70% | 75,464 |
| Mar 26, 2025 | 35.79 | 36.01 | 35.40 | 35.56 | 35.56 | -0.06% | 63,103 |
| Mar 25, 2025 | 36.07 | 36.25 | 35.48 | 35.58 | 35.58 | -2.06% | 96,601 |
| Mar 24, 2025 | 35.98 | 36.70 | 35.92 | 36.33 | 36.33 | 2.60% | 142,612 |
| Mar 21, 2025 | 35.65 | 35.83 | 35.07 | 35.41 | 35.41 | -1.09% | 366,904 |
| Mar 20, 2025 | 34.94 | 35.94 | 34.94 | 35.80 | 35.80 | 1.59% | 122,755 |