Marcus & Millichap, Inc. (MMI) NYSE
26.30
+0.12(+0.46%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
26.30
+0.12(+0.46%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 25.94 | 26.3 | 26.3 | 26.57 | 25.82 | 189,789 |
| April 01, 2026 | 26.53 | 26.18 | 26.18 | 26.61 | 26.18 | 114,360 |
| March 31, 2026 | 26.41 | 26.59 | 26.59 | 26.94 | 26.13 | 232,071 |
| March 30, 2026 | 25.97 | 26.2 | 26.2 | 26.34 | 25.96 | 233,932 |
| March 27, 2026 | 25.9 | 25.71 | 25.71 | 26.1 | 25.52 | 280,940 |
| March 26, 2026 | 26.06 | 26.07 | 26.07 | 26.61 | 25.9 | 267,200 |
| March 25, 2026 | 26.28 | 26.21 | 26.21 | 26.45 | 25.84 | 191,364 |
| March 24, 2026 | 25.62 | 25.91 | 25.91 | 26.13 | 25.62 | 242,607 |
| March 23, 2026 | 25.94 | 25.96 | 25.96 | 26.34 | 25.8 | 259,668 |
| March 20, 2026 | 25.7 | 25.52 | 25.52 | 25.93 | 25.25 | 632,980 |
| March 19, 2026 | 25.4 | 25.65 | 25.65 | 25.93 | 25.35 | 224,520 |
| March 18, 2026 | 25.28 | 25.57 | 25.57 | 25.81 | 25.27 | 236,142 |
| March 17, 2026 | 26.14 | 25.61 | 25.61 | 26.36 | 25.55 | 263,480 |
| March 16, 2026 | 25.52 | 25.91 | 25.91 | 26.07 | 25.52 | 294,966 |
| March 13, 2026 | 26.2 | 25.42 | 25.42 | 26.29 | 25.1 | 321,434 |
| March 12, 2026 | 25.82 | 26.11 | 26.11 | 26.44 | 25.82 | 321,289 |
| March 11, 2026 | 26.36 | 26.09 | 26.09 | 26.59 | 25.84 | 304,989 |
| March 10, 2026 | 26.58 | 26.43 | 26.43 | 26.77 | 26.18 | 279,219 |
| March 09, 2026 | 26.35 | 26.78 | 26.78 | 26.96 | 25.91 | 294,810 |
| March 06, 2026 | 26.04 | 26.65 | 26.65 | 26.72 | 25.83 | 389,700 |
| March 05, 2026 | 26.32 | 26.51 | 26.51 | 26.89 | 26.22 | 223,100 |
| March 04, 2026 | 26.05 | 26.55 | 26.55 | 26.99 | 26.05 | 215,839 |
| March 03, 2026 | 25.92 | 26.46 | 26.46 | 26.87 | 25.79 | 238,132 |
| March 02, 2026 | 25.89 | 26.48 | 26.48 | 26.69 | 25.69 | 281,442 |
| February 27, 2026 | 26.13 | 26.41 | 26.41 | 26.63 | 25.66 | 320,632 |
| February 26, 2026 | 26.2 | 26.58 | 26.58 | 27.08 | 26.11 | 272,500 |
| February 25, 2026 | 26.03 | 26.1 | 26.1 | 26.3 | 25.76 | 253,720 |
| February 24, 2026 | 25.65 | 26.06 | 26.06 | 26.54 | 25.65 | 281,423 |
| February 23, 2026 | 25.87 | 25.62 | 25.62 | 26.04 | 25.09 | 297,700 |
| February 20, 2026 | 25.66 | 25.76 | 0 | 26.22 | 25.46 | 306,709 |
| February 19, 2026 | 25.49 | 25.65 | 0 | 25.65 | 25.08 | 538,035 |
| February 18, 2026 | 25.04 | 25.74 | 0 | 26.27 | 25.04 | 343,700 |
| February 17, 2026 | 25.92 | 25.01 | 0 | 25.92 | 24.65 | 458,900 |
| February 13, 2026 | 25.6 | 25.85 | 0 | 26.35 | 25.07 | 372,907 |
| February 12, 2026 | 26.26 | 25.01 | 0 | 26.3 | 24.43 | 485,600 |
| February 11, 2026 | 27.22 | 26.12 | 0 | 27.22 | 25.94 | 437,600 |
| February 10, 2026 | 26.78 | 27.22 | 0 | 27.38 | 26.38 | 288,733 |
| February 09, 2026 | 26.46 | 26.6 | 0 | 26.68 | 25.95 | 166,840 |
| February 06, 2026 | 26.02 | 26.6 | 0 | 26.76 | 25.6 | 212,600 |
| February 05, 2026 | 25.57 | 25.8 | 0 | 25.97 | 25.36 | 252,216 |
| February 04, 2026 | 25.14 | 25.59 | 0 | 25.66 | 24.96 | 299,007 |
| February 03, 2026 | 26.76 | 25.1 | 0 | 27.27 | 24.99 | 256,403 |
| February 02, 2026 | 27.05 | 26.89 | 0 | 27.49 | 26.79 | 158,203 |
| January 30, 2026 | 26.71 | 27.2 | 0 | 27.44 | 26.59 | 242,902 |
| January 29, 2026 | 26.57 | 26.98 | 0 | 26.98 | 26.18 | 193,500 |
| January 28, 2026 | 26.49 | 26.45 | 0 | 26.76 | 26.13 | 252,033 |
| January 27, 2026 | 26.78 | 26.4 | 0 | 27.01 | 26.18 | 242,200 |
| January 26, 2026 | 26.5 | 26.83 | 0 | 27.04 | 26.39 | 370,731 |
| January 23, 2026 | 26.73 | 26.53 | 0 | 26.91 | 26.26 | 233,000 |
| January 22, 2026 | 27.05 | 26.82 | 0 | 27.55 | 26.79 | 277,403 |
| January 21, 2026 | 26.79 | 27.01 | 0 | 27.13 | 26.65 | 223,246 |
| January 20, 2026 | 26.54 | 26.58 | 0 | 26.91 | 26.32 | 250,600 |
| January 16, 2026 | 27.02 | 27.27 | 0 | 27.55 | 26.97 | 194,833 |
| January 15, 2026 | 26.33 | 27.2 | 0 | 27.22 | 26.08 | 536,100 |
| January 14, 2026 | 25.66 | 26.31 | 0 | 26.44 | 25.65 | 254,902 |
| January 13, 2026 | 26.17 | 25.75 | 0 | 26.23 | 25.3 | 305,700 |
| January 12, 2026 | 26.06 | 26.1 | 0 | 26.28 | 25.77 | 508,207 |
| January 09, 2026 | 26.97 | 26.14 | 0 | 27.03 | 25.82 | 329,506 |
| January 08, 2026 | 27.43 | 26.91 | 0 | 27.95 | 26.9 | 214,229 |
| January 07, 2026 | 28.1 | 27.71 | 0 | 28.32 | 27.52 | 182,731 |