Marcus & Millichap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	26.71	27.44	26.59	27.20	27.20	0.82%	242,902
Jan 29, 2026	26.57	26.98	26.18	26.98	26.98	2.00%	193,487
Jan 28, 2026	26.49	26.76	26.13	26.45	26.45	0.19%	252,033
Jan 27, 2026	26.78	27.01	26.18	26.40	26.40	-1.60%	242,161
Jan 26, 2026	26.50	27.04	26.39	26.83	26.83	1.13%	370,454
Jan 23, 2026	26.73	26.91	26.26	26.53	26.53	-1.08%	232,975
Jan 22, 2026	27.05	27.55	26.79	26.82	26.82	-0.70%	277,403
Jan 21, 2026	26.79	27.13	26.65	27.01	27.01	1.62%	223,246
Jan 20, 2026	26.54	26.91	26.32	26.58	26.58	-2.53%	250,550
Jan 16, 2026	27.02	27.55	26.97	27.27	27.27	0.26%	194,833
Jan 15, 2026	26.33	27.22	26.08	27.20	27.20	3.38%	536,082
Jan 14, 2026	25.66	26.44	25.65	26.31	26.31	2.17%	254,902
Jan 13, 2026	26.17	26.23	25.30	25.75	25.75	-1.34%	305,653
Jan 12, 2026	26.06	26.28	25.77	26.10	26.10	-0.15%	508,194
Jan 9, 2026	26.97	27.03	25.82	26.14	26.14	-2.86%	329,463
Jan 8, 2026	27.43	27.95	26.90	26.91	26.91	-2.89%	214,217
Jan 7, 2026	28.10	28.32	27.52	27.71	27.71	-1.21%	182,731
Jan 6, 2026	27.53	28.20	27.34	28.05	28.05	1.15%	203,417
Jan 5, 2026	26.88	27.89	26.88	27.73	27.73	2.74%	238,806
Jan 2, 2026	27.35	27.58	26.87	26.99	26.99	-1.10%	205,913
Dec 31, 2025	27.34	27.52	27.17	27.29	27.29	-0.29%	171,282
Dec 30, 2025	27.49	27.65	27.36	27.37	27.37	-0.62%	172,036
Dec 29, 2025	27.55	27.63	27.26	27.54	27.54	-	208,941
Dec 26, 2025	27.89	27.92	27.38	27.54	27.54	-1.08%	210,373
Dec 24, 2025	27.68	28.01	27.68	27.84	27.84	0.40%	145,165
Dec 23, 2025	27.76	27.91	27.10	27.73	27.73	-0.32%	361,721
Dec 22, 2025	27.40	27.94	27.40	27.82	27.82	1.61%	321,522
Dec 19, 2025	27.96	28.05	27.24	27.38	27.38	-2.56%	445,381
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