Marcus & Millichap Inc. (MMI)
32.83
-1.69 (-4.90%)
At close: Apr 03, 2025, 12:58 PM
Marcus & Millichap Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 34.37 | 35.12 | 33.77 | 34.52 | -0.39 | -1.12% | 155,256 |
| Apr 1, 2025 | 34.18 | 35.22 | 34.00 | 34.91 | 0.46 | 1.34% | 92,445 |
| Mar 31, 2025 | 34.12 | 34.46 | 33.87 | 34.45 | -0.06 | -0.17% | 139,847 |
| Mar 28, 2025 | 35.25 | 35.64 | 34.35 | 34.51 | -0.80 | -2.27% | 56,000 |
| Mar 27, 2025 | 35.56 | 35.93 | 35.23 | 35.31 | -0.25 | -0.70% | 75,500 |
| Mar 26, 2025 | 35.78 | 36.01 | 35.40 | 35.56 | -0.02 | -0.06% | 63,103 |
| Mar 25, 2025 | 36.07 | 36.25 | 35.48 | 35.58 | -0.75 | -2.06% | 96,601 |
| Mar 24, 2025 | 35.98 | 36.70 | 35.92 | 36.33 | 0.92 | 2.60% | 142,612 |
| Mar 21, 2025 | 35.65 | 35.83 | 35.07 | 35.41 | -0.39 | -1.09% | 366,904 |
| Mar 20, 2025 | 34.94 | 35.94 | 34.94 | 35.80 | 0.56 | 1.59% | 122,755 |
| Mar 19, 2025 | 34.85 | 35.46 | 34.64 | 35.24 | 0.42 | 1.21% | 106,200 |
| Mar 18, 2025 | 35.24 | 35.24 | 34.73 | 34.82 | -0.67 | -1.89% | 102,800 |
| Mar 17, 2025 | 34.43 | 35.49 | 34.34 | 35.49 | 0.90 | 2.60% | 155,500 |
| Mar 14, 2025 | 34.55 | 34.80 | 33.96 | 34.59 | 0.22 | 0.64% | 95,100 |
| Mar 13, 2025 | 34.89 | 35.12 | 34.13 | 34.37 | -0.58 | -1.66% | 107,500 |
| Mar 12, 2025 | 35.02 | 35.40 | 34.78 | 34.95 | 0.02 | 0.06% | 101,835 |
| Mar 11, 2025 | 35.47 | 35.85 | 34.65 | 34.93 | -0.54 | -1.52% | 142,510 |
| Mar 10, 2025 | 37.01 | 37.03 | 34.95 | 35.47 | -1.80 | -4.83% | 159,200 |
| Mar 7, 2025 | 38.68 | 38.79 | 37.02 | 37.27 | -1.48 | -3.82% | 71,700 |
| Mar 6, 2025 | 39.11 | 39.49 | 38.68 | 38.75 | -0.73 | -1.85% | 100,131 |
| Mar 5, 2025 | 38.42 | 39.59 | 38.42 | 39.48 | 0.90 | 2.33% | 144,541 |
| Mar 4, 2025 | 38.37 | 39.20 | 38.22 | 38.58 | 0.10 | 0.26% | 158,300 |
| Mar 3, 2025 | 38.44 | 38.87 | 38.17 | 38.48 | 0.00 | 0.00% | 115,821 |
| Feb 28, 2025 | 39.11 | 39.11 | 37.89 | 38.48 | -0.48 | -1.23% | 126,600 |
| Feb 27, 2025 | 38.79 | 39.27 | 38.24 | 38.96 | 0.01 | 0.03% | 97,600 |
| Feb 26, 2025 | 38.38 | 39.00 | 38.34 | 38.95 | 0.57 | 1.49% | 79,104 |
| Feb 25, 2025 | 37.60 | 38.63 | 37.55 | 38.38 | 1.06 | 2.84% | 111,700 |
| Feb 24, 2025 | 37.75 | 37.84 | 37.12 | 37.32 | -0.16 | -0.43% | 87,129 |
| Feb 21, 2025 | 39.04 | 39.04 | 37.46 | 37.48 | -1.18 | -3.05% | 116,027 |
| Feb 20, 2025 | 38.46 | 38.87 | 38.07 | 38.66 | 0.05 | 0.13% | 131,700 |
| Feb 19, 2025 | 38.02 | 39.25 | 37.93 | 38.61 | -0.06 | -0.16% | 154,100 |
| Feb 18, 2025 | 38.89 | 38.89 | 37.27 | 38.67 | -0.63 | -1.60% | 167,148 |
| Feb 14, 2025 | 39.00 | 41.94 | 39.00 | 39.30 | 2.03 | 5.45% | 209,948 |
| Feb 13, 2025 | 36.71 | 37.44 | 36.71 | 37.27 | 0.66 | 1.80% | 117,000 |
| Feb 12, 2025 | 36.74 | 36.90 | 36.31 | 36.61 | -0.90 | -2.40% | 126,500 |
| Feb 11, 2025 | 37.14 | 37.61 | 37.14 | 37.51 | -0.02 | -0.05% | 70,400 |
| Feb 10, 2025 | 37.36 | 37.70 | 36.87 | 37.53 | 0.39 | 1.05% | 106,200 |
| Feb 7, 2025 | 37.71 | 37.71 | 36.76 | 37.14 | -0.81 | -2.13% | 127,600 |
| Feb 6, 2025 | 38.18 | 38.53 | 37.16 | 37.95 | 0.12 | 0.32% | 108,100 |
| Feb 5, 2025 | 37.37 | 37.83 | 36.82 | 37.83 | 0.80 | 2.16% | 95,215 |
| Feb 4, 2025 | 36.85 | 37.18 | 36.14 | 37.03 | -0.02 | -0.05% | 79,000 |
| Feb 3, 2025 | 37.41 | 37.88 | 36.93 | 37.05 | -1.11 | -2.91% | 87,424 |
| Jan 31, 2025 | 38.27 | 38.54 | 37.60 | 38.16 | -0.02 | -0.05% | 95,400 |
| Jan 30, 2025 | 38.03 | 38.69 | 37.98 | 38.18 | 0.64 | 1.70% | 60,100 |
| Jan 29, 2025 | 38.42 | 38.65 | 37.43 | 37.54 | -0.85 | -2.21% | 58,800 |
| Jan 28, 2025 | 38.15 | 38.82 | 37.97 | 38.39 | -0.10 | -0.26% | 48,725 |
| Jan 27, 2025 | 37.49 | 38.76 | 37.49 | 38.49 | 1.10 | 2.94% | 87,100 |
| Jan 24, 2025 | 36.86 | 37.55 | 36.80 | 37.39 | 0.28 | 0.75% | 72,700 |
| Jan 23, 2025 | 36.50 | 37.16 | 36.50 | 37.11 | 0.38 | 1.03% | 67,300 |
| Jan 22, 2025 | 37.47 | 37.73 | 36.70 | 36.73 | -1.04 | -2.75% | 49,938 |