Marcus & Millichap Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2025	30.67	31.10	30.47	30.95	30.95	-0.77%	109,777
Aug 13, 2025	30.60	31.34	30.13	31.19	31.19	4.18%	158,450
Aug 12, 2025	29.48	30.30	29.20	29.94	29.94	2.64%	143,976
Aug 11, 2025	29.15	29.92	28.66	29.17	29.17	0.34%	161,394
Aug 8, 2025	29.00	29.69	28.93	29.07	29.07	1.15%	162,411
Aug 7, 2025	30.92	31.27	28.04	28.74	28.74	-10.83%	198,782
Aug 6, 2025	31.68	32.52	31.25	32.23	32.23	0.72%	140,431
Aug 5, 2025	31.30	32.11	31.09	32.00	32.00	2.50%	101,237
Aug 4, 2025	30.75	31.22	30.58	31.22	31.22	1.73%	135,353
Aug 1, 2025	30.85	31.75	30.28	30.69	30.69	-1.51%	131,212
Jul 31, 2025	31.02	31.23	30.69	31.16	31.16	-0.51%	113,154
Jul 30, 2025	32.59	32.59	31.03	31.32	31.32	-3.63%	148,228
Jul 29, 2025	31.93	32.72	31.35	32.50	32.50	2.91%	104,619
Jul 28, 2025	31.78	31.78	31.10	31.58	31.58	-0.63%	64,395
Jul 25, 2025	31.34	31.84	31.00	31.78	31.78	1.34%	59,973
Jul 24, 2025	31.22	31.67	31.13	31.36	31.36	0.13%	56,527
Jul 23, 2025	31.32	31.45	31.12	31.32	31.32	0.29%	80,598
Jul 22, 2025	31.17	31.62	30.88	31.23	31.23	0.94%	110,895
Jul 21, 2025	30.81	31.39	30.81	30.94	30.94	0.13%	65,762
Jul 18, 2025	31.67	31.71	30.76	30.90	30.90	-1.69%	75,405
Jul 17, 2025	31.13	31.83	31.13	31.43	31.43	1.13%	141,234
Jul 16, 2025	30.79	31.18	30.46	31.08	31.08	1.47%	147,742
Jul 15, 2025	31.24	31.46	30.60	30.63	30.63	-1.98%	105,216
Jul 14, 2025	31.41	31.77	31.23	31.25	31.25	-1.17%	104,630
Jul 11, 2025	31.62	31.77	31.45	31.62	31.62	-1.16%	79,153
Jul 10, 2025	31.67	32.46	31.65	31.99	31.99	0.98%	103,185
Jul 9, 2025	31.77	31.77	31.07	31.68	31.68	0.54%	107,875
Jul 8, 2025	31.62	32.17	31.50	31.51	31.51	-0.35%	147,400
Jul 7, 2025	32.16	32.40	31.54	31.62	31.62	-2.41%	140,439
Jul 3, 2025	32.33	32.50	32.06	32.40	32.40	0.56%	72,311
Jul 2, 2025	31.84	32.36	31.73	32.22	32.22	1.16%	172,537
Jul 1, 2025	30.66	31.99	30.50	31.85	31.85	3.71%	181,804
Jun 30, 2025	31.05	31.05	30.19	30.71	30.71	-1.13%	150,280
Jun 27, 2025	30.36	31.41	30.34	31.06	31.06	2.27%	309,694
Jun 26, 2025	29.86	30.41	29.40	30.37	30.37	1.54%	164,960
Jun 25, 2025	30.81	30.98	29.70	29.91	29.91	-3.52%	185,664
Jun 24, 2025	31.41	31.41	30.82	31.00	31.00	-0.83%	236,678
Jun 23, 2025	30.75	31.58	30.31	31.26	31.26	1.79%	318,535
Jun 20, 2025	30.92	31.23	30.45	30.71	30.71	-0.29%	325,503
Jun 18, 2025	30.28	30.92	30.05	30.80	30.80	1.89%	142,664
Jun 17, 2025	30.74	30.83	29.67	30.23	30.23	-2.26%	177,451
Jun 16, 2025	30.01	31.01	29.79	30.93	30.93	4.42%	250,291
Jun 13, 2025	30.22	30.38	29.51	29.62	29.62	-4.08%	70,319
Jun 12, 2025	30.72	31.06	30.40	30.88	30.88	-0.29%	92,437
Jun 11, 2025	30.67	31.30	30.67	30.97	30.97	0.98%	159,394
Jun 10, 2025	30.24	30.84	30.24	30.67	30.67	1.56%	81,864
Jun 9, 2025	29.86	30.44	29.75	30.20	30.20	1.65%	120,732
Jun 6, 2025	30.22	30.40	29.38	29.71	29.71	-0.57%	80,243
Jun 5, 2025	29.32	30.47	29.22	29.88	29.88	1.60%	199,360
Jun 4, 2025	29.36	29.76	29.23	29.41	29.41	-0.14%	116,305