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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	25.66	25.76	25.76	26.22	25.46	306,709
February 19, 2026	25.49	25.65	25.65	25.65	25.08	538,035
February 18, 2026	25.04	25.74	25.74	26.27	25.04	343,700
February 17, 2026	25.92	25.01	25.01	25.92	24.65	458,900
February 13, 2026	25.6	25.85	25.85	26.35	25.07	372,907
February 12, 2026	26.26	25.01	25.01	26.3	24.43	485,600
February 11, 2026	27.22	26.12	26.12	27.22	25.94	437,600
February 10, 2026	26.78	27.22	27.22	27.38	26.38	288,733
February 09, 2026	26.46	26.6	26.6	26.68	25.95	166,840
February 06, 2026	26.02	26.6	26.6	26.76	25.6	148,445
February 05, 2026	25.57	25.8	25.8	25.97	25.36	252,216
February 04, 2026	25.14	25.59	25.59	25.66	24.96	299,007
February 03, 2026	26.76	25.1	25.1	27.27	24.99	256,403
February 02, 2026	27.05	26.89	26.89	27.49	26.79	158,203
January 30, 2026	26.71	27.2	27.2	27.44	26.59	242,902
January 29, 2026	26.57	26.98	26.98	26.98	26.18	193,500
January 28, 2026	26.49	26.45	26.45	26.76	26.13	252,033
January 27, 2026	26.78	26.4	26.4	27.01	26.18	242,200
January 26, 2026	26.5	26.83	26.83	27.04	26.39	370,731
January 23, 2026	26.73	26.53	26.53	26.91	26.26	233,000
January 22, 2026	27.05	26.82	26.82	27.55	26.79	277,403
January 21, 2026	26.79	27.01	27.01	27.13	26.65	223,246
January 20, 2026	26.54	26.58	26.58	26.91	26.32	250,600
January 16, 2026	27.02	27.27	27.27	27.55	26.97	194,833
January 15, 2026	26.33	27.2	27.2	27.22	26.08	536,100
January 14, 2026	25.66	26.31	26.31	26.44	25.65	254,902
January 13, 2026	26.17	25.75	25.75	26.23	25.3	305,700
January 12, 2026	26.06	26.1	26.1	26.28	25.77	508,207
January 09, 2026	26.97	26.14	26.14	27.03	25.82	329,506
January 08, 2026	27.43	26.91	26.91	27.95	26.9	214,229
January 07, 2026	28.1	27.71	27.71	28.32	27.52	182,731
January 06, 2026	27.53	28.05	28.05	28.2	27.34	203,417
January 05, 2026	26.88	27.73	27.73	27.89	26.88	238,806
January 02, 2026	27.35	26.99	26.99	27.58	26.87	205,913
December 31, 2025	27.34	27.29	27.29	27.52	27.17	178,200
December 30, 2025	27.49	27.37	27.37	27.65	27.36	176,436
December 29, 2025	27.55	27.54	27.54	27.63	27.26	208,941
December 26, 2025	27.89	27.54	27.54	27.92	27.38	215,300
December 24, 2025	27.68	27.84	27.84	28.01	27.68	145,200
December 23, 2025	27.76	27.73	27.73	27.91	27.1	371,121
December 22, 2025	27.4	27.82	27.82	27.94	27.4	321,522
December 19, 2025	27.96	27.38	27.38	28.05	27.24	449,419
December 18, 2025	27.98	28.1	28.1	28.26	27.8	287,941
December 17, 2025	27.69	27.73	27.73	28.16	27.69	205,534
December 16, 2025	27.86	27.95	27.95	28.2	27.38	307,100
December 15, 2025	28.05	27.78	27.78	28.63	27.49	485,100
December 12, 2025	28.4	27.87	27.87	28.99	27.4	977,200
December 11, 2025	28.22	28.01	28.01	28.97	27.66	2.07M
December 10, 2025	28.31	28.11	28.11	28.62	27.67	1.6M
December 09, 2025	28.37	28.21	28.21	29.03	28.21	561,434
December 08, 2025	29.11	28.37	28.37	29.24	28.37	222,200
December 05, 2025	28.87	28.93	28.93	29.65	28.87	246,200
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

Marcus & Millichap, Inc. (MMI) NYSE