Marcus & Millichap, Inc.MMINYSE
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/16/2026 | $27.02 | $27.55 | $26.97 | $27.27 | 188,762 |
| 1/15/2026 | $26.33 | $27.22 | $26.08 | $27.20 | 536,100 |
| 1/14/2026 | $25.66 | $26.44 | $25.65 | $26.31 | 254,902 |
| 1/13/2026 | $26.17 | $26.23 | $25.30 | $25.75 | 305,700 |
| 1/12/2026 | $26.06 | $26.28 | $25.77 | $26.10 | 508,207 |
| 1/9/2026 | $26.97 | $27.03 | $25.82 | $26.14 | 329,506 |
| 1/8/2026 | $27.43 | $27.95 | $26.90 | $26.91 | 214,229 |
| 1/7/2026 | $28.10 | $28.32 | $27.52 | $27.71 | 182,731 |
| 1/6/2026 | $27.53 | $28.20 | $27.34 | $28.05 | 203,417 |
| 1/5/2026 | $26.88 | $27.89 | $26.88 | $27.73 | 238,806 |
| 1/2/2026 | $27.35 | $27.58 | $26.87 | $26.99 | 205,913 |
| 12/31/2025 | $27.34 | $27.52 | $27.17 | $27.29 | 178,200 |
| 12/30/2025 | $27.49 | $27.65 | $27.36 | $27.37 | 176,436 |
| 12/29/2025 | $27.55 | $27.63 | $27.26 | $27.54 | 208,941 |
| 12/26/2025 | $27.89 | $27.92 | $27.38 | $27.54 | 215,300 |
| 12/24/2025 | $27.68 | $28.01 | $27.68 | $27.84 | 145,200 |
| 12/23/2025 | $27.76 | $27.91 | $27.10 | $27.73 | 371,121 |
| 12/22/2025 | $27.40 | $27.94 | $27.40 | $27.82 | 321,522 |
| 12/19/2025 | $27.96 | $28.05 | $27.24 | $27.38 | 449,419 |
| 12/18/2025 | $27.98 | $28.26 | $27.80 | $28.10 | 287,941 |
| 12/17/2025 | $27.69 | $28.16 | $27.69 | $27.73 | 249,824 |
| 12/16/2025 | $27.86 | $28.20 | $27.38 | $27.95 | 307,100 |
| 12/15/2025 | $28.05 | $28.63 | $27.49 | $27.78 | 485,100 |
| 12/12/2025 | $28.40 | $28.99 | $27.40 | $27.87 | 977,200 |
| 12/11/2025 | $28.22 | $28.97 | $27.66 | $28.01 | 2.07M |
| 12/10/2025 | $28.31 | $28.62 | $27.67 | $28.11 | 1.60M |
| 12/9/2025 | $28.37 | $29.03 | $28.21 | $28.21 | 561,434 |
| 12/8/2025 | $29.11 | $29.24 | $28.37 | $28.37 | 222,200 |
| 12/5/2025 | $28.87 | $29.65 | $28.87 | $28.93 | 246,200 |
| 12/4/2025 | $29.36 | $29.45 | $28.93 | $29.10 | 203,547 |
| 12/3/2025 | $29.05 | $29.71 | $29.05 | $29.60 | 154,102 |
| 12/2/2025 | $29.22 | $29.41 | $28.78 | $29.22 | 185,715 |
| 12/1/2025 | $28.99 | $29.26 | $28.74 | $29.01 | 308,714 |
| 11/28/2025 | $29.56 | $29.56 | $29.09 | $29.30 | 60,125 |
| 11/26/2025 | $29.73 | $30.15 | $29.56 | $29.61 | 224,200 |
| 11/25/2025 | $29.69 | $30.30 | $29.01 | $29.83 | 216,902 |
| 11/24/2025 | $29.51 | $29.67 | $29.22 | $29.46 | 195,322 |
| 11/21/2025 | $28.89 | $29.74 | $28.89 | $29.51 | 203,300 |
| 11/20/2025 | $28.97 | $29.57 | $28.60 | $28.62 | 216,300 |
| 11/19/2025 | $28.52 | $29.04 | $28.33 | $28.72 | 184,892 |
| 11/18/2025 | $28.44 | $28.75 | $28.27 | $28.33 | 173,942 |
| 11/17/2025 | $28.73 | $29.11 | $28.18 | $28.39 | 184,900 |
| 11/14/2025 | $29.18 | $29.55 | $28.85 | $29.03 | 140,700 |
| 11/13/2025 | $30.14 | $30.41 | $29.00 | $29.25 | 167,812 |
| 11/12/2025 | $30.76 | $31.38 | $30.29 | $30.32 | 231,139 |
| 11/11/2025 | $30.41 | $31.20 | $30.26 | $31.01 | 200,116 |
| 11/10/2025 | $29.55 | $30.36 | $29.11 | $30.09 | 180,600 |
| 11/7/2025 | $30.51 | $30.51 | $28.62 | $29.27 | 234,302 |
| 11/6/2025 | $30.64 | $30.67 | $29.39 | $29.48 | 233,518 |
| 11/5/2025 | $29.44 | $31.06 | $29.24 | $30.92 | 254,523 |
| 11/4/2025 | $29.30 | $29.81 | $28.89 | $29.41 | 120,431 |
| 11/3/2025 | $29.04 | $29.44 | $28.77 | $29.35 | 225,800 |
| 10/31/2025 | $28.97 | $29.38 | $28.59 | $29.21 | 152,500 |
| 10/30/2025 | $28.97 | $29.43 | $28.97 | $29.08 | 145,217 |
| 10/29/2025 | $30.77 | $30.88 | $29.11 | $29.25 | 179,737 |
| 10/28/2025 | $31.04 | $31.38 | $30.35 | $30.99 | 93,813 |
| 10/27/2025 | $31.52 | $31.73 | $30.89 | $31.24 | 147,524 |
| 10/24/2025 | $30.75 | $31.46 | $30.40 | $31.38 | 152,300 |
| 10/23/2025 | $30.26 | $30.60 | $29.90 | $30.48 | 138,300 |
| 10/22/2025 | $29.97 | $30.46 | $29.71 | $30.27 | 162,300 |
| 10/21/2025 | $29.49 | $30.15 | $29.35 | $29.87 | 108,900 |
| 10/20/2025 | $29.49 | $29.74 | $29.15 | $29.59 | 81,300 |