Marcus & Millichap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	29.30	29.81	28.89	29.41	29.41	0.20%	120,431
Nov 3, 2025	29.04	29.44	28.77	29.35	29.35	0.48%	225,795
Oct 31, 2025	28.97	29.38	28.59	29.21	29.21	0.45%	152,500
Oct 30, 2025	28.97	29.43	28.97	29.08	29.08	-0.58%	145,217
Oct 29, 2025	30.77	30.88	29.11	29.25	29.25	-5.61%	179,737
Oct 28, 2025	31.04	31.38	30.35	30.99	30.99	-0.80%	93,813
Oct 27, 2025	31.52	31.73	30.89	31.24	31.24	-0.45%	147,524
Oct 24, 2025	30.75	31.46	30.40	31.38	31.38	2.95%	152,298
Oct 23, 2025	30.26	30.60	29.90	30.48	30.48	0.69%	138,273
Oct 22, 2025	29.97	30.46	29.71	30.27	30.27	1.34%	162,265
Oct 21, 2025	29.49	30.15	29.35	29.87	29.87	0.95%	108,888
Oct 20, 2025	29.49	29.74	29.15	29.59	29.59	1.06%	81,254
Oct 17, 2025	29.08	29.40	28.80	29.28	29.28	0.62%	111,258
Oct 16, 2025	29.05	29.62	28.79	29.10	29.10	-0.10%	167,167
Oct 15, 2025	28.85	29.19	28.83	29.13	29.13	1.15%	131,486
Oct 14, 2025	28.12	28.94	28.12	28.80	28.80	1.55%	109,747
Oct 13, 2025	27.58	28.38	27.40	28.36	28.36	3.32%	142,321
Oct 10, 2025	28.23	28.33	27.35	27.45	27.45	-2.21%	159,934
Oct 9, 2025	28.08	28.31	27.91	28.07	28.07	-0.64%	89,423
Oct 8, 2025	28.15	28.54	27.55	28.25	28.25	0.68%	91,563
Oct 7, 2025	28.07	28.32	27.72	28.06	28.06	-0.32%	219,097
Oct 6, 2025	28.82	28.89	28.05	28.15	28.15	-2.56%	256,069
Oct 3, 2025	29.00	29.38	28.85	28.89	28.89	0.21%	141,673
Oct 2, 2025	29.04	29.04	28.25	28.83	28.83	-0.96%	150,411
Oct 1, 2025	28.94	29.23	28.91	29.11	29.11	-0.82%	92,765
Sep 30, 2025	29.59	29.59	28.99	29.35	29.35	-0.84%	88,398
Sep 29, 2025	29.89	29.89	29.27	29.60	29.60	-0.77%	92,717
Sep 26, 2025	29.85	29.98	29.60	29.83	29.83	0.54%	79,608
Sep 25, 2025	29.95	30.33	29.59	29.67	29.67	-1.13%	76,462
Sep 24, 2025	30.31	30.72	29.97	30.01	30.01	-1.67%	99,912
Sep 23, 2025	30.97	31.45	30.44	30.52	30.52	-0.78%	110,846
Sep 22, 2025	31.42	31.65	30.65	30.76	30.76	-2.66%	95,294
Sep 19, 2025	32.37	32.37	31.46	31.60	31.60	-2.32%	295,369
Sep 18, 2025	32.02	32.54	31.82	32.35	32.35	1.44%	116,949
Sep 17, 2025	32.00	33.09	31.81	31.89	31.89	0.25%	111,939
Sep 16, 2025	32.27	32.45	31.79	31.81	31.81	-1.15%	99,244
Sep 15, 2025	32.25	32.46	31.92	32.18	32.18	-0.59%	122,863
Sep 12, 2025	32.91	32.97	32.33	32.37	32.12	-2.47%	92,844
Sep 11, 2025	32.37	33.31	32.32	33.19	32.93	3.11%	105,304
Sep 10, 2025	32.40	32.62	32.11	32.19	31.94	-0.95%	67,815
Sep 9, 2025	32.71	33.10	32.41	32.50	32.25	-1.13%	107,376
Sep 8, 2025	33.13	33.13	32.42	32.87	32.62	-0.75%	88,274
Sep 5, 2025	33.03	33.62	32.75	33.12	32.87	1.16%	97,331
Sep 4, 2025	32.02	32.75	31.42	32.74	32.49	3.18%	120,761
Sep 3, 2025	31.88	31.95	31.52	31.73	31.49	-0.78%	133,573
Sep 2, 2025	32.15	32.63	31.91	31.98	31.73	-1.87%	187,804
Aug 29, 2025	32.62	32.82	32.26	32.59	32.34	-0.18%	71,522
Aug 28, 2025	33.06	33.06	32.30	32.65	32.40	-0.34%	77,164
Aug 27, 2025	32.41	32.83	32.41	32.76	32.51	0.65%	91,157
Aug 26, 2025	32.39	32.90	32.39	32.55	32.30	0.06%	95,294