Marcus & Millichap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 18, 2025	27.98	28.26	27.80	28.10	28.10	1.33%	287,941
Dec 17, 2025	27.69	28.16	27.69	27.73	27.73	-0.79%	249,824
Dec 16, 2025	27.86	28.20	27.38	27.95	27.95	0.61%	307,098
Dec 15, 2025	28.05	28.63	27.49	27.78	27.78	-0.32%	485,053
Dec 12, 2025	28.40	28.99	27.40	27.87	27.87	-0.50%	977,160
Dec 11, 2025	28.22	28.97	27.66	28.01	28.01	-0.36%	2,065,846
Dec 10, 2025	28.31	28.62	27.67	28.11	28.11	-0.35%	1,595,314
Dec 9, 2025	28.37	29.03	28.21	28.21	28.21	-0.56%	561,434
Dec 8, 2025	29.11	29.24	28.37	28.37	28.37	-1.94%	222,168
Dec 5, 2025	28.87	29.65	28.87	28.93	28.93	-0.58%	246,171
Dec 4, 2025	29.36	29.45	28.93	29.10	29.10	-1.69%	203,547
Dec 3, 2025	29.05	29.71	29.05	29.60	29.60	1.30%	154,102
Dec 2, 2025	29.22	29.41	28.78	29.22	29.22	0.72%	185,715
Dec 1, 2025	28.99	29.26	28.74	29.01	29.01	-0.99%	308,714
Nov 28, 2025	29.56	29.56	29.09	29.30	29.30	-1.05%	60,125
Nov 26, 2025	29.73	30.15	29.56	29.61	29.61	-0.74%	224,154
Nov 25, 2025	29.69	30.30	29.01	29.83	29.83	1.26%	216,902
Nov 24, 2025	29.51	29.67	29.22	29.46	29.46	-0.17%	195,322
Nov 21, 2025	28.89	29.74	28.89	29.51	29.51	3.11%	203,289
Nov 20, 2025	28.97	29.57	28.60	28.62	28.62	-0.35%	216,267
Nov 19, 2025	28.52	29.04	28.33	28.72	28.72	1.38%	184,892
Nov 18, 2025	28.44	28.75	28.27	28.33	28.33	-0.21%	173,942
Nov 17, 2025	28.73	29.11	28.18	28.39	28.39	-2.20%	184,894
Nov 14, 2025	29.18	29.55	28.85	29.03	29.03	-0.75%	140,660
Nov 13, 2025	30.14	30.41	29.00	29.25	29.25	-3.53%	167,812
Nov 12, 2025	30.76	31.38	30.29	30.32	30.32	-2.23%	231,139
Nov 11, 2025	30.41	31.20	30.26	31.01	31.01	3.06%	200,116
Nov 10, 2025	29.55	30.36	29.11	30.09	30.09	2.80%	180,593
Nov 7, 2025	30.51	30.51	28.62	29.27	29.27	-0.71%	234,302
Nov 6, 2025	30.64	30.67	29.39	29.48	29.48	-4.66%	233,518
Nov 5, 2025	29.44	31.06	29.24	30.92	30.92	5.13%	254,523
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