Marcus & Millichap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 21, 2025	39.04	39.04	37.46	37.48	37.48	-3.05%	116,027
Feb 20, 2025	38.46	38.87	38.07	38.66	38.66	0.13%	131,691
Feb 19, 2025	38.02	39.25	37.93	38.61	38.61	-0.16%	154,092
Feb 18, 2025	38.89	38.89	37.27	38.67	38.67	-1.60%	167,148
Feb 14, 2025	39.00	41.94	39.00	39.30	39.30	5.45%	209,948
Feb 13, 2025	36.71	37.44	36.71	37.27	37.27	1.80%	116,967
Feb 12, 2025	36.74	36.90	36.31	36.61	36.61	-2.40%	126,471
Feb 11, 2025	37.14	37.61	37.14	37.51	37.51	-0.05%	70,350
Feb 10, 2025	37.36	37.70	36.87	37.53	37.53	1.05%	106,197
Feb 7, 2025	37.71	37.71	36.76	37.14	37.14	-2.13%	127,589
Feb 6, 2025	38.18	38.53	37.16	37.95	37.95	0.32%	108,094
Feb 5, 2025	37.37	37.83	36.82	37.83	37.83	2.16%	95,215
Feb 4, 2025	36.85	37.18	36.14	37.03	37.03	-0.05%	78,988
Feb 3, 2025	37.41	37.88	36.93	37.05	37.05	-2.91%	87,424
Jan 31, 2025	38.27	38.54	37.60	38.16	38.16	-0.05%	95,357
Jan 30, 2025	38.03	38.69	37.98	38.18	38.18	1.70%	60,057
Jan 29, 2025	38.42	38.65	37.43	37.54	37.54	-2.21%	58,779
Jan 28, 2025	38.15	38.82	37.97	38.39	38.39	-0.26%	48,725
Jan 27, 2025	37.49	38.76	37.49	38.49	38.49	2.94%	87,065
Jan 24, 2025	36.86	37.55	36.80	37.39	37.39	0.75%	72,695
Jan 23, 2025	36.50	37.16	36.50	37.11	37.11	1.03%	67,280
Jan 22, 2025	37.47	37.73	36.70	36.73	36.73	-2.75%	49,938
Jan 21, 2025	36.98	37.91	36.98	37.77	37.77	3.11%	75,887
Jan 17, 2025	36.53	36.74	36.18	36.63	36.63	1.30%	80,029
Jan 16, 2025	35.13	36.36	34.72	36.16	36.16	3.14%	81,163
Jan 15, 2025	35.37	35.75	34.96	35.06	35.06	2.04%	87,811
Jan 14, 2025	34.27	34.95	34.00	34.36	34.36	0.09%	74,271
Jan 13, 2025	33.71	34.56	33.71	34.33	34.33	1.15%	112,887
Jan 10, 2025	34.16	34.23	33.56	33.94	33.94	-2.69%	129,992
Jan 8, 2025	35.37	35.40	34.78	34.88	34.88	-2.19%	73,997
Jan 7, 2025	37.24	37.34	35.65	35.66	35.66	-4.50%	78,645
Jan 6, 2025	37.56	38.07	37.19	37.34	37.34	-1.03%	67,829
Jan 3, 2025	37.28	37.95	37.18	37.73	37.73	0.86%	61,123
Jan 2, 2025	38.66	38.66	37.33	37.41	37.41	-2.22%	71,402
Dec 31, 2024	38.32	38.65	38.02	38.26	38.26	0.68%	62,126
Dec 30, 2024	37.86	38.36	37.17	38.00	38.00	0.11%	65,952
Dec 27, 2024	38.04	38.42	37.77	37.96	37.96	-1.50%	56,374
Dec 26, 2024	38.02	38.64	37.85	38.54	38.54	0.36%	56,799
Dec 24, 2024	37.96	38.47	37.93	38.40	38.40	1.56%	26,728
Dec 23, 2024	37.74	38.18	37.53	37.81	37.81	-0.47%	78,019
Dec 20, 2024	37.31	38.68	37.31	37.99	37.99	0.93%	507,826
Dec 19, 2024	37.64	38.15	36.94	37.64	37.64	0.37%	127,559
Dec 18, 2024	39.57	39.58	37.19	37.50	37.50	-4.46%	168,084
Dec 17, 2024	39.94	40.06	39.08	39.25	39.25	-2.63%	89,707
Dec 16, 2024	40.29	40.71	40.24	40.31	40.31	0.57%	61,665
Dec 13, 2024	40.51	40.64	39.73	40.08	40.08	-1.81%	52,956
Dec 12, 2024	41.45	41.45	40.68	40.82	40.82	-1.57%	49,758
Dec 11, 2024	41.20	41.67	40.99	41.47	41.47	1.29%	75,890
Dec 10, 2024	41.51	41.60	40.70	40.94	40.94	-1.37%	74,492
Dec 9, 2024	41.55	42.53	41.45	41.51	41.51	0.87%	69,924
Dec 6, 2024	41.30	41.49	40.94	41.15	41.15	0.66%	42,363
Dec 5, 2024	41.43	41.56	40.84	40.88	40.88	-1.78%	39,124
Dec 4, 2024	41.65	41.67	40.94	41.62	41.62	0.70%	43,451
Dec 3, 2024	41.51	41.95	40.84	41.33	41.33	-0.82%	49,546
Dec 2, 2024	41.59	41.84	40.93	41.67	41.67	0.14%	76,204
Nov 29, 2024	41.99	42.31	41.54	41.61	41.61	-0.72%	55,497
Nov 27, 2024	42.04	42.47	41.80	41.91	41.91	0.02%	68,417
Nov 26, 2024	42.08	42.14	41.35	41.90	41.90	-0.76%	51,286
Nov 25, 2024	41.62	42.80	41.62	42.22	42.22	2.48%	172,951
Nov 22, 2024	40.97	41.80	40.81	41.20	41.20	1.53%	103,765
Nov 21, 2024	40.20	40.90	40.20	40.58	40.58	1.12%	74,816
Nov 20, 2024	40.29	40.55	39.77	40.13	40.13	-1.25%	40,969
Nov 19, 2024	40.80	40.80	40.01	40.64	40.64	-0.49%	59,097
Nov 18, 2024	40.54	41.53	40.54	40.84	40.84	0.52%	63,122
Nov 15, 2024	41.47	41.47	40.19	40.63	40.63	-1.38%	66,772
Nov 14, 2024	41.41	41.84	40.81	41.20	41.20	0.07%	121,002
Nov 13, 2024	41.38	41.64	40.93	41.17	41.17	0.19%	99,740
Nov 12, 2024	41.77	42.21	40.66	41.09	41.09	-1.91%	115,575
Nov 11, 2024	42.18	42.78	41.64	41.89	41.89	-0.66%	85,665
Nov 8, 2024	40.88	42.42	40.53	42.17	42.17	4.95%	174,952
Nov 7, 2024	40.39	40.69	39.92	40.18	40.18	-0.22%	82,275
Nov 6, 2024	40.80	42.01	39.56	40.27	40.27	1.67%	203,820
Nov 5, 2024	37.60	39.77	37.60	39.61	39.61	4.37%	74,247
Nov 4, 2024	37.61	38.16	37.61	37.95	37.95	0.77%	67,966
Nov 1, 2024	38.14	38.41	37.60	37.66	37.66	-0.48%	104,053
Oct 31, 2024	38.43	38.43	37.84	37.84	37.84	-1.94%	56,678
Oct 30, 2024	38.11	39.40	38.09	38.59	38.59	0.70%	77,971
Oct 29, 2024	37.72	38.54	37.72	38.32	38.32	0.34%	54,900
Oct 28, 2024	38.37	38.68	38.16	38.19	38.19	0.45%	40,438
Oct 25, 2024	39.13	39.13	37.97	38.02	38.02	-1.73%	54,176
Oct 24, 2024	37.56	38.76	37.56	38.69	38.69	3.98%	70,700
Oct 23, 2024	37.02	37.47	36.92	37.21	37.21	0.35%	109,736
Oct 22, 2024	36.88	37.30	36.71	37.08	37.08	0.43%	55,013
Oct 21, 2024	37.81	37.81	36.88	36.92	36.92	-2.09%	81,751
Oct 18, 2024	38.02	38.19	37.44	37.71	37.71	-0.58%	46,711
Oct 17, 2024	38.01	38.19	37.53	37.93	37.93	-0.26%	60,904
Oct 16, 2024	37.57	38.48	37.32	38.03	38.03	2.37%	63,997
Oct 15, 2024	36.65	37.93	36.65	37.15	37.15	0.84%	83,485
Oct 14, 2024	36.64	37.16	36.64	36.84	36.84	0.19%	51,668
Oct 11, 2024	35.67	36.78	35.67	36.77	36.77	3.52%	50,300
Oct 10, 2024	35.24	35.53	35.06	35.52	35.52	-0.73%	78,280
Oct 9, 2024	35.87	36.22	35.56	35.78	35.78	-0.42%	55,888
Oct 8, 2024	36.06	36.23	35.72	35.93	35.93	0.34%	53,649
Oct 7, 2024	36.45	36.45	35.67	35.81	35.81	-2.66%	76,472
Oct 4, 2024	37.76	37.76	36.78	36.79	36.79	-1.74%	72,168
Oct 3, 2024	38.34	38.37	37.23	37.44	37.44	-3.48%	127,224
Oct 2, 2024	38.70	39.08	38.49	38.79	38.79	-0.08%	87,901
Oct 1, 2024	39.43	39.43	38.34	38.82	38.82	-2.04%	112,766
Sep 30, 2024	39.33	39.73	38.73	39.63	39.63	0.18%	116,837
Sep 27, 2024	40.46	40.68	39.48	39.56	39.56	-1.37%	58,986