Marcus & Millichap, Inc. (MMI)
NYSE: MMI · Real-Time Price · USD
34.51
-0.80 (-2.27%)
At close: Mar 28, 2025, 4:00 PM
34.38
-0.13 (-0.37%)
After-hours: Mar 28, 2025, 7:49 PM EDT
Marcus & Millichap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 5, 2025 | 37.37 | 37.83 | 36.82 | 37.83 | 37.56 | 2.16% | 95,215 |
| Feb 4, 2025 | 36.85 | 37.18 | 36.14 | 37.03 | 36.77 | -0.05% | 78,988 |
| Feb 3, 2025 | 37.41 | 37.88 | 36.93 | 37.05 | 36.79 | -2.91% | 87,424 |
| Jan 31, 2025 | 38.27 | 38.54 | 37.60 | 38.16 | 37.89 | -0.05% | 95,357 |
| Jan 30, 2025 | 38.03 | 38.69 | 37.98 | 38.18 | 37.91 | 1.70% | 60,057 |
| Jan 29, 2025 | 38.42 | 38.65 | 37.43 | 37.54 | 37.27 | -2.21% | 58,779 |
| Jan 28, 2025 | 38.15 | 38.82 | 37.97 | 38.39 | 38.12 | -0.26% | 48,725 |
| Jan 27, 2025 | 37.49 | 38.76 | 37.49 | 38.49 | 38.22 | 2.94% | 87,065 |
| Jan 24, 2025 | 36.86 | 37.55 | 36.80 | 37.39 | 37.12 | 0.75% | 72,695 |
| Jan 23, 2025 | 36.50 | 37.16 | 36.50 | 37.11 | 36.85 | 1.03% | 67,280 |
| Jan 22, 2025 | 37.47 | 37.73 | 36.70 | 36.73 | 36.47 | -2.75% | 49,938 |
| Jan 21, 2025 | 36.98 | 37.91 | 36.98 | 37.77 | 37.50 | 3.11% | 75,887 |
| Jan 17, 2025 | 36.53 | 36.74 | 36.18 | 36.63 | 36.37 | 1.30% | 80,029 |
| Jan 16, 2025 | 35.13 | 36.36 | 34.72 | 36.16 | 35.90 | 3.14% | 81,163 |