Marcus & Millichap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2026	29.89	30.35	29.81	30.10	30.10	0.60%	204,691
Jun 4, 2026	29.34	29.94	29.30	29.92	29.92	3.21%	161,413
Jun 3, 2026	29.74	29.74	28.75	28.99	28.99	-3.53%	254,424
Jun 2, 2026	28.74	30.57	28.61	30.05	30.05	3.80%	276,495
Jun 1, 2026	28.32	28.95	27.91	28.95	28.95	2.51%	302,711
May 29, 2026	28.43	28.63	28.18	28.24	28.24	-0.63%	512,349
May 28, 2026	28.29	28.83	28.29	28.42	28.42	0.35%	241,581
May 27, 2026	27.93	28.91	27.93	28.32	28.32	1.54%	250,312
May 26, 2026	28.85	29.02	27.82	27.89	27.89	-3.26%	572,778
May 22, 2026	28.60	28.90	28.26	28.83	28.83	1.09%	332,556
May 21, 2026	28.48	28.55	28.01	28.52	28.52	-0.11%	306,881
May 20, 2026	28.04	28.73	27.92	28.55	28.55	1.42%	312,585
May 19, 2026	28.91	29.26	28.15	28.15	28.15	-3.23%	364,706
May 18, 2026	28.40	29.42	28.40	29.09	29.09	3.23%	272,393
May 15, 2026	28.66	28.68	28.11	28.18	28.18	-2.59%	209,835
May 14, 2026	29.57	29.89	28.83	28.93	28.93	-1.80%	328,105
May 13, 2026	29.86	29.98	29.26	29.46	29.46	-2.06%	251,142
May 12, 2026	30.23	30.32	29.99	30.08	30.08	-0.50%	259,082
May 11, 2026	30.42	30.59	29.87	30.23	30.23	-0.62%	375,276
May 8, 2026	29.59	30.76	29.57	30.42	30.42	3.05%	276,226
May 7, 2026	28.58	29.94	28.56	29.52	29.52	1.76%	222,461
May 6, 2026	28.92	29.43	28.78	29.01	29.01	1.19%	219,984
May 5, 2026	27.45	28.69	27.09	28.67	28.67	4.41%	223,551
May 4, 2026	27.66	28.10	26.88	27.46	27.46	-0.87%	304,257
May 1, 2026	28.23	28.24	27.64	27.70	27.70	-0.32%	175,093
Apr 30, 2026	27.79	28.07	27.68	27.79	27.79	-0.79%	163,244
Apr 29, 2026	28.46	28.46	27.99	28.01	28.01	-2.30%	229,397
Apr 28, 2026	28.58	28.80	28.40	28.67	28.67	1.06%	122,267
Apr 27, 2026	28.21	28.67	28.21	28.37	28.37	0.39%	201,942
Apr 24, 2026	27.85	28.48	27.69	28.26	28.26	1.11%	200,019
Apr 23, 2026	28.16	28.31	27.55	27.95	27.95	-1.06%	268,441
Apr 22, 2026	28.27	28.55	27.87	28.25	28.25	0.43%	210,185
Apr 21, 2026	28.07	28.41	27.99	28.13	28.13	0.64%	231,500
Apr 20, 2026	27.60	28.11	27.60	27.95	27.95	0.79%	155,716
Apr 17, 2026	27.41	27.81	27.28	27.73	27.73	2.44%	173,154
Apr 16, 2026	27.11	27.32	27.02	27.07	27.07	-0.07%	124,860
Apr 15, 2026	27.07	27.33	27.04	27.09	27.09	0.26%	136,780
Apr 14, 2026	26.74	27.26	26.74	27.02	27.02	0.75%	155,347
Apr 13, 2026	26.18	26.83	26.04	26.82	26.82	2.37%	146,244
Apr 10, 2026	26.42	26.70	25.98	26.20	26.20	-0.87%	156,720
Apr 9, 2026	26.42	26.68	26.19	26.43	26.43	-0.83%	201,038
Apr 8, 2026	26.85	26.97	26.46	26.65	26.65	1.41%	173,257
Apr 7, 2026	25.95	26.39	25.88	26.28	26.28	1.23%	137,388
Apr 6, 2026	26.19	26.28	25.95	25.96	25.96	-1.29%	186,429
Apr 2, 2026	25.94	26.57	25.82	26.30	26.30	0.46%	189,789
Apr 1, 2026	26.53	26.61	26.18	26.18	26.18	-1.54%	151,087
Mar 31, 2026	26.41	26.94	26.13	26.59	26.59	1.49%	232,071
Mar 30, 2026	25.97	26.34	25.96	26.20	26.20	1.91%	236,333
Mar 27, 2026	25.90	26.10	25.52	25.71	25.71	-1.38%	282,727
Mar 26, 2026	26.06	26.61	25.90	26.07	26.07	-0.53%	359,637