Marcus & Millichap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	216,630
Nov 24, 2025	29.51	29.67	29.22	29.46	29.46	-0.17%	193,047
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
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