Marcus & Millichap, Inc. (MMI)
NYSE: MMI · Real-Time Price · USD
28.93
-0.17 (-0.58%)
At close: Dec 5, 2025, 4:00 PM EST
28.38
-0.55 (-1.90%)
After-hours: Dec 5, 2025, 7:39 PM EST
Marcus & Millichap Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 28.87 | 29.65 | 28.87 | 28.93 | 28.93 | -0.58% | 246,161 |
| Dec 4, 2025 | 29.36 | 29.45 | 28.93 | 29.10 | 29.10 | -1.69% | 203,547 |
| Dec 3, 2025 | 29.05 | 29.71 | 29.05 | 29.60 | 29.60 | 1.30% | 154,102 |
| Dec 2, 2025 | 29.22 | 29.41 | 28.78 | 29.22 | 29.22 | 0.72% | 185,715 |
| Dec 1, 2025 | 28.99 | 29.26 | 28.74 | 29.01 | 29.01 | -0.99% | 251,683 |
| Nov 28, 2025 | 29.56 | 29.56 | 29.09 | 29.30 | 29.30 | -1.05% | 60,125 |
| Nov 26, 2025 | 29.73 | 30.15 | 29.56 | 29.61 | 29.61 | -0.74% | 224,154 |
| Nov 25, 2025 | 29.69 | 30.30 | 29.01 | 29.83 | 29.83 | 1.26% | 216,630 |
| Nov 24, 2025 | 29.51 | 29.67 | 29.22 | 29.46 | 29.46 | -0.17% | 193,047 |
| Nov 21, 2025 | 28.89 | 29.74 | 28.89 | 29.51 | 29.51 | 3.11% | 203,289 |
| Nov 20, 2025 | 28.97 | 29.57 | 28.60 | 28.62 | 28.62 | -0.35% | 216,267 |
| Nov 19, 2025 | 28.52 | 29.04 | 28.33 | 28.72 | 28.72 | 1.38% | 184,892 |
| Nov 18, 2025 | 28.44 | 28.75 | 28.27 | 28.33 | 28.33 | -0.21% | 173,942 |
| Nov 17, 2025 | 28.73 | 29.11 | 28.18 | 28.39 | 28.39 | -2.20% | 184,894 |
| Nov 14, 2025 | 29.18 | 29.55 | 28.85 | 29.03 | 29.03 | -0.75% | 140,660 |
| Nov 13, 2025 | 30.14 | 30.41 | 29.00 | 29.25 | 29.25 | -3.53% | 167,812 |
| Nov 12, 2025 | 30.76 | 31.38 | 30.29 | 30.32 | 30.32 | -2.23% | 231,139 |
| Nov 11, 2025 | 30.41 | 31.20 | 30.26 | 31.01 | 31.01 | 3.06% | 200,116 |
| Nov 10, 2025 | 29.55 | 30.36 | 29.11 | 30.09 | 30.09 | 2.80% | 180,593 |
| Nov 7, 2025 | 30.51 | 30.51 | 28.62 | 29.27 | 29.27 | -0.71% | 234,302 |
| Nov 6, 2025 | 30.64 | 30.67 | 29.39 | 29.48 | 29.48 | -4.66% | 233,518 |
| Nov 5, 2025 | 29.44 | 31.06 | 29.24 | 30.92 | 30.92 | 5.13% | 254,523 |
| Nov 4, 2025 | 29.30 | 29.81 | 28.89 | 29.41 | 29.41 | 0.20% | 120,431 |
| Nov 3, 2025 | 29.04 | 29.44 | 28.77 | 29.35 | 29.35 | 0.48% | 225,795 |
| Oct 31, 2025 | 28.97 | 29.38 | 28.59 | 29.21 | 29.21 | 0.45% | 152,500 |
| Oct 30, 2025 | 28.97 | 29.43 | 28.97 | 29.08 | 29.08 | -0.58% | 145,217 |
| Oct 29, 2025 | 30.77 | 30.88 | 29.11 | 29.25 | 29.25 | -5.61% | 179,737 |
| Oct 28, 2025 | 31.04 | 31.38 | 30.35 | 30.99 | 30.99 | -0.80% | 93,813 |
| Oct 27, 2025 | 31.52 | 31.73 | 30.89 | 31.24 | 31.24 | -0.45% | 147,524 |
| Oct 24, 2025 | 30.75 | 31.46 | 30.40 | 31.38 | 31.38 | 2.95% | 152,298 |
| Oct 23, 2025 | 30.26 | 30.60 | 29.90 | 30.48 | 30.48 | 0.69% | 138,273 |
| Oct 22, 2025 | 29.97 | 30.46 | 29.71 | 30.27 | 30.27 | 1.34% | 162,265 |
| Oct 21, 2025 | 29.49 | 30.15 | 29.35 | 29.87 | 29.87 | 0.95% | 108,888 |
| Oct 20, 2025 | 29.49 | 29.74 | 29.15 | 29.59 | 29.59 | 1.06% | 81,254 |
| Oct 17, 2025 | 29.08 | 29.40 | 28.80 | 29.28 | 29.28 | 0.62% | 111,258 |
| Oct 16, 2025 | 29.05 | 29.62 | 28.79 | 29.10 | 29.10 | -0.10% | 167,167 |
| Oct 15, 2025 | 28.85 | 29.19 | 28.83 | 29.13 | 29.13 | 1.15% | 131,486 |
| Oct 14, 2025 | 28.12 | 28.94 | 28.12 | 28.80 | 28.80 | 1.55% | 109,747 |
| Oct 13, 2025 | 27.58 | 28.38 | 27.40 | 28.36 | 28.36 | 3.32% | 142,321 |
| Oct 10, 2025 | 28.23 | 28.33 | 27.35 | 27.45 | 27.45 | -2.21% | 159,934 |
| Oct 9, 2025 | 28.08 | 28.31 | 27.91 | 28.07 | 28.07 | -0.64% | 89,423 |
| Oct 8, 2025 | 28.15 | 28.54 | 27.55 | 28.25 | 28.25 | 0.68% | 91,563 |
| Oct 7, 2025 | 28.07 | 28.32 | 27.72 | 28.06 | 28.06 | -0.32% | 219,097 |
| Oct 6, 2025 | 28.82 | 28.89 | 28.05 | 28.15 | 28.15 | -2.56% | 256,069 |
| Oct 3, 2025 | 29.00 | 29.38 | 28.85 | 28.89 | 28.89 | 0.21% | 141,673 |
| Oct 2, 2025 | 29.04 | 29.04 | 28.25 | 28.83 | 28.83 | -0.96% | 150,411 |
| Oct 1, 2025 | 28.94 | 29.23 | 28.91 | 29.11 | 29.11 | -0.82% | 92,765 |
| Sep 30, 2025 | 29.59 | 29.59 | 28.99 | 29.35 | 29.35 | -0.84% | 88,398 |
| Sep 29, 2025 | 29.89 | 29.89 | 29.27 | 29.60 | 29.60 | -0.77% | 92,717 |
| Sep 26, 2025 | 29.85 | 29.98 | 29.60 | 29.83 | 29.83 | 0.54% | 79,608 |