Marcus & Millichap, Inc. - MMI - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	29.36	29.1	29.1	29.45	28.94	172,410
December 03, 2025	29.05	29.6	29.6	29.71	29.05	154,100
December 02, 2025	29.22	29.22	29.22	29.41	28.78	185,715
December 01, 2025	28.99	29.01	29.01	29.26	28.74	308,714
November 28, 2025	29.56	29.3	29.3	29.56	29.09	60,125
November 26, 2025	29.73	29.61	29.61	30.15	29.56	224,200
November 25, 2025	29.69	29.83	29.83	30.3	29.01	216,902
November 24, 2025	29.51	29.46	29.46	29.67	29.22	195,322
November 21, 2025	28.89	29.51	29.51	29.74	28.89	203,300
November 20, 2025	28.97	28.62	28.62	29.57	28.6	216,300
November 19, 2025	28.52	28.72	28.72	29.04	28.33	184,892
November 18, 2025	28.44	28.33	28.33	28.75	28.27	173,942
November 17, 2025	28.73	28.39	28.39	29.11	28.18	184,900
November 14, 2025	29.18	29.03	29.03	29.55	28.85	140,700
November 13, 2025	30.14	29.25	29.25	30.41	29	167,812
November 12, 2025	30.76	30.32	30.32	31.38	30.29	231,139
November 11, 2025	30.41	31.01	31.01	31.2	30.26	200,116
November 10, 2025	29.55	30.09	30.09	30.36	29.11	180,600
November 07, 2025	30.51	29.27	29.27	30.51	28.62	234,302
November 06, 2025	30.64	29.48	29.48	30.67	29.39	233,518
November 05, 2025	29.44	30.92	30.92	31.06	29.24	254,523
November 04, 2025	29.3	29.41	29.41	29.81	28.89	120,431
November 03, 2025	29.04	29.35	29.35	29.44	28.77	225,800
October 31, 2025	28.97	29.21	29.21	29.38	28.59	152,500
October 30, 2025	28.97	29.08	29.08	29.43	28.97	145,217
October 29, 2025	30.77	29.25	29.25	30.88	29.11	179,737
October 28, 2025	31.04	30.99	30.99	31.38	30.35	93,813
October 27, 2025	31.52	31.24	31.24	31.73	30.89	147,524
October 24, 2025	30.75	31.38	31.38	31.46	30.4	152,300
October 23, 2025	30.26	30.48	30.48	30.6	29.9	138,300
October 22, 2025	29.97	30.27	30.27	30.46	29.71	162,300
October 21, 2025	29.49	29.87	29.87	30.15	29.35	108,900
October 20, 2025	29.49	29.59	29.59	29.74	29.15	81,300
October 17, 2025	29.08	29.28	29.28	29.4	28.8	111,258
October 16, 2025	29.05	29.1	29.1	29.62	28.79	167,200
October 15, 2025	28.85	29.13	29.13	29.19	28.83	131,500
October 14, 2025	28.12	28.8	28.8	28.94	28.12	109,747
October 13, 2025	27.58	28.36	28.36	28.38	27.4	142,321
October 10, 2025	28.23	27.45	27.45	28.33	27.35	159,934
October 09, 2025	28.08	28.07	28.07	28.31	27.91	89,423
October 08, 2025	28.15	28.25	28.25	28.54	27.55	91,600
October 07, 2025	28.07	28.06	28.06	28.32	27.72	219,100
October 06, 2025	28.82	28.15	28.15	28.89	28.05	256,100
October 03, 2025	29	28.89	28.89	29.38	28.85	141,700
October 02, 2025	29.04	28.83	28.83	29.04	28.25	150,411
October 01, 2025	28.94	29.11	29.11	29.23	28.91	92,800
September 30, 2025	29.59	29.35	29.35	29.59	28.99	88,400
September 29, 2025	29.89	29.6	29.6	29.89	29.27	92,717
September 26, 2025	29.85	29.83	29.83	29.98	29.6	79,608
September 25, 2025	29.95	29.67	29.67	30.33	29.59	76,500
September 24, 2025	30.31	30.01	30.01	30.72	29.97	99,912
September 23, 2025	30.97	30.52	30.52	31.45	30.44	110,846
September 22, 2025	31.42	30.76	30.76	31.65	30.65	95,300
September 19, 2025	32.37	31.6	31.6	32.37	31.46	295,400
September 18, 2025	32.02	32.35	32.35	32.54	31.82	116,949
September 17, 2025	32	31.89	31.89	33.09	31.81	111,939
September 16, 2025	32.27	31.81	31.81	32.45	31.79	99,244
September 15, 2025	32.25	32.18	32.18	32.46	31.92	122,900
September 12, 2025	32.91	32.37	32.12	32.97	32.33	92,844
September 11, 2025	32.37	33.19	32.93	33.31	32.32	105,304

Marcus & Millichap, Inc. (MMI) NYSE