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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	32.4	32.19	31.94	32.62	32.1	67,815
September 09, 2025	32.71	32.5	32.25	33.1	32.41	107,400
September 08, 2025	33.13	32.87	32.62	33.13	32.42	88,300
September 05, 2025	33.03	33.12	33.12	33.62	32.75	97,331
September 04, 2025	32.02	32.74	32.74	32.75	31.42	120,800
September 03, 2025	31.88	31.73	31.73	31.95	31.52	133,600
September 02, 2025	32.15	31.98	31.98	32.63	31.91	187,804
August 29, 2025	32.62	32.59	32.59	32.82	32.26	71,522
August 28, 2025	33.06	32.65	32.65	33.06	32.3	77,200
August 27, 2025	32.41	32.76	32.76	32.83	32.41	91,200
August 26, 2025	32.39	32.55	32.55	32.9	32.39	95,300
August 25, 2025	32.18	32.53	32.53	32.63	31.99	103,500
August 22, 2025	31.06	32.43	32.43	32.56	31.06	185,900
August 21, 2025	30.7	30.76	30.76	31.03	30.62	88,003
August 20, 2025	31.15	30.92	30.92	31.24	30.83	80,100
August 19, 2025	30.69	31.01	31.01	31.28	30.42	137,800
August 18, 2025	30.64	30.63	30.63	30.98	30.35	101,500
August 15, 2025	31.01	30.78	30.78	31.08	30.53	162,800
August 14, 2025	30.67	30.95	30.95	31.1	30.47	110,400
August 13, 2025	30.6	31.19	31.19	31.34	30.13	158,500
August 12, 2025	29.48	29.94	29.94	30.3	29.2	143,976
August 11, 2025	29.15	29.17	29.17	29.92	28.66	161,400
August 08, 2025	29	29.07	29.07	29.69	28.93	162,411
August 07, 2025	30.92	28.74	28.74	31.27	28.04	198,800
August 06, 2025	31.68	32.23	32.23	32.52	31.25	140,431
August 05, 2025	31.3	32	32	32.11	31.09	101,237
August 04, 2025	30.75	31.22	31.22	31.22	30.58	135,400
August 01, 2025	30.85	30.69	30.69	31.75	30.28	131,212
July 31, 2025	31.02	31.16	31.16	31.23	30.69	113,200
July 30, 2025	32.59	31.32	31.32	32.59	31.03	148,228
July 29, 2025	31.93	32.5	32.5	32.72	31.35	104,619
July 28, 2025	31.78	31.58	31.58	31.78	31.1	64,400
July 25, 2025	31.34	31.78	31.78	31.84	31	60,000
July 24, 2025	31.22	31.36	31.36	31.67	31.13	56,527
July 23, 2025	31.32	31.32	31.32	31.45	31.12	80,600
July 22, 2025	31.17	31.23	31.23	31.62	30.88	110,900
July 21, 2025	30.81	30.94	30.94	31.39	30.81	65,800
July 18, 2025	31.67	30.9	30.9	31.71	30.76	75,405
July 17, 2025	31.13	31.43	31.43	31.83	31.13	141,234
July 16, 2025	30.79	31.08	31.08	31.18	30.46	147,742
July 15, 2025	31.24	30.63	30.63	31.46	30.6	105,216
July 14, 2025	31.41	31.25	31.25	31.77	31.23	104,630
July 11, 2025	31.62	31.62	31.62	31.77	31.45	79,200
July 10, 2025	31.67	31.99	31.99	32.46	31.65	103,200
July 09, 2025	31.77	31.68	31.68	31.77	31.07	107,900
July 08, 2025	31.62	31.51	31.51	32.17	31.5	147,400
July 07, 2025	32.16	31.62	31.62	32.4	31.54	140,439
July 03, 2025	32.33	32.4	32.4	32.5	32.06	72,311

Marcus & Millichap, Inc. (MMI) NYSE