Marcus & Millichap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 19, 2025	34.85	35.46	34.64	35.24	35.24	1.21%	106,192
Mar 18, 2025	35.24	35.24	34.73	34.82	34.82	-1.89%	102,788
Mar 17, 2025	34.43	35.49	34.34	35.49	35.49	2.60%	155,467
Mar 14, 2025	34.55	34.80	33.96	34.59	34.59	0.64%	95,069
Mar 13, 2025	34.89	35.13	34.13	34.37	34.37	-1.66%	107,493
Mar 12, 2025	35.02	35.40	34.78	34.95	34.95	0.06%	101,835
Mar 11, 2025	35.47	35.85	34.65	34.93	34.68	-1.52%	142,510
Mar 10, 2025	37.01	37.03	34.95	35.47	35.22	-4.83%	159,104
Mar 7, 2025	38.68	38.79	37.02	37.27	37.01	-3.82%	71,673
Mar 6, 2025	39.11	39.50	38.68	38.75	38.48	-1.85%	100,131
Mar 5, 2025	38.42	39.59	38.42	39.48	39.20	2.33%	144,541
Mar 4, 2025	38.37	39.20	38.22	38.58	38.31	0.26%	158,269
Mar 3, 2025	38.44	38.87	38.17	38.48	38.21	-	115,821
Feb 28, 2025	39.11	39.11	37.89	38.48	38.21	-1.23%	126,591
Feb 27, 2025	38.79	39.27	38.24	38.96	38.68	0.03%	97,585
Feb 26, 2025	38.38	39.00	38.34	38.95	38.67	1.49%	79,104
Feb 25, 2025	37.60	38.63	37.55	38.38	38.11	2.84%	111,670
Feb 24, 2025	37.75	37.84	37.12	37.32	37.06	-0.43%	87,129
Feb 21, 2025	39.04	39.04	37.46	37.48	37.21	-3.05%	116,027
Feb 20, 2025	38.46	38.87	38.07	38.66	38.39	0.13%	131,691
Feb 19, 2025	38.02	39.25	37.93	38.61	38.34	-0.16%	154,092
Feb 18, 2025	38.89	38.89	37.27	38.67	38.40	-1.60%	167,148
Feb 14, 2025	39.00	41.94	39.00	39.30	39.02	5.45%	209,948
Feb 13, 2025	36.71	37.44	36.71	37.27	37.01	1.80%	116,967
Feb 12, 2025	36.74	36.90	36.31	36.61	36.35	-2.40%	126,471
Feb 11, 2025	37.14	37.61	37.14	37.51	37.24	-0.05%	70,350
Feb 10, 2025	37.36	37.70	36.87	37.53	37.26	1.05%	106,197
Feb 7, 2025	37.71	37.71	36.76	37.14	36.88	-2.13%	127,589
Feb 6, 2025	38.18	38.53	37.16	37.95	37.68	0.32%	108,094