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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Marcus & Millichap, Inc. (MMI) NYSE