NYSE:MMI | Historical Stock Price | Marcus & Millichap, Inc.

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
2013-10-31 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$12.75$17.19$23.17$31.24$42.12$56.782013-10-312026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$37.23$37.2348,100——
2020-12-30$37.36$37.3666,000——
2020-12-29$37.28$37.2871,100——
2020-12-28$37.58$37.58128,800——
2020-12-24$37.66$37.6640,400——
2020-12-23$36.88$36.8873,500——
2020-12-22$36.91$36.9158,100——
2020-12-21$36.99$36.9979,600——
2020-12-18$37.44$37.44331,700——
2020-12-17$37.46$37.46265,300——
2020-12-16$36.75$36.75131,600——
2020-12-15$36.69$36.69165,500——
2020-12-14$36.14$36.14139,800——
2020-12-11$36.16$36.1694,700——
2020-12-10$36.50$36.5088,900——
2020-12-09$36.60$36.6084,900——
2020-12-08$36.92$36.92217,200——
2020-12-07$36.62$36.6286,200——
2020-12-04$36.84$36.84119,500——
2020-12-03$36.22$36.2254,400——
2020-12-02$35.82$35.82135,900——
2020-12-01$36.35$36.3587,900——
2020-11-30$35.85$35.8588,200——
2020-11-27$36.04$36.0458,800——
2020-11-25$36.29$36.29116,400——
2020-11-24$36.16$36.16152,300——
2020-11-23$35.40$35.40132,900——
2020-11-20$35.23$35.23152,500——
2020-11-19$35.02$35.02137,800——
2020-11-18$34.74$34.74137,900——
2020-11-17$35.05$35.05186,800——
2020-11-16$35.25$35.25127,300——
2020-11-13$34.99$34.9973,600——
2020-11-12$34.02$34.02128,800——
2020-11-11$34.67$34.67121,700——
2020-11-10$34.82$34.82272,300——
2020-11-09$35.29$35.29248,700——
2020-11-06$32.12$32.1280,400——
2020-11-05$32.97$32.97213,000——
2020-11-04$31.45$31.45118,900——
2020-11-03$31.37$31.37126,700——
2020-11-02$31.50$31.50139,400——
2020-10-30$31.23$31.23118,900——
2020-10-29$31.49$31.49149,600——
2020-10-28$30.22$30.22170,700——
2020-10-27$30.40$30.40130,300——
2020-10-26$30.96$30.96170,200——
2020-10-23$31.21$31.21130,200——
2020-10-22$30.94$30.9486,400——
2020-10-21$30.68$30.6872,500——
2020-10-20$30.83$30.83106,000——
2020-10-19$30.56$30.56179,000——
2020-10-16$31.15$31.15120,600——
2020-10-15$31.28$31.2873,000——
2020-10-14$31.44$31.44216,400——
2020-10-13$31.08$31.08105,900——
2020-10-12$30.78$30.7887,100——
2020-10-09$30.33$30.33107,000——
2020-10-08$30.58$30.5877,900——
2020-10-07$29.49$29.49116,000——
2020-10-06$29.46$29.46167,100——
2020-10-05$28.76$28.7683,100——
2020-10-02$28.68$28.6875,600——
2020-10-01$28.06$28.0670,200——
2020-09-30$27.52$27.52124,600——
2020-09-29$27.47$27.47149,500——
2020-09-28$27.50$27.50162,900——
2020-09-25$26.76$26.76278,700——
2020-09-24$26.25$26.25159,800——
2020-09-23$26.22$26.22239,700——
2020-09-22$26.05$26.05144,500——
2020-09-21$26.34$26.34191,100——
2020-09-18$27.80$27.80407,600——
2020-09-17$28.51$28.51173,300——
2020-09-16$29.38$29.38257,900——
2020-09-15$29.20$29.20150,300——
2020-09-14$29.05$29.05186,500——
2020-09-11$28.38$28.38166,300——
2020-09-10$28.94$28.94116,100——
2020-09-09$29.46$29.46201,000——
2020-09-08$29.47$29.47144,500——
2020-09-04$29.20$29.20132,100——
2020-09-03$29.09$29.09195,800——
2020-09-02$28.88$28.88147,100——
2020-09-01$28.47$28.47150,700——
2020-08-31$28.21$28.21188,600——
2020-08-28$28.86$28.86130,600——
2020-08-27$28.51$28.51125,800——
2020-08-26$28.42$28.4298,200——
2020-08-25$28.49$28.49157,100——
2020-08-24$27.65$27.65153,600——
2020-08-21$27.33$27.33149,100——
2020-08-20$26.87$26.87106,000——
2020-08-19$26.52$26.52106,000——
2020-08-18$26.90$26.9087,800——
2020-08-17$27.42$27.4262,200——
2020-08-14$27.46$27.4692,800——
2020-08-13$27.39$27.3980,700——
2020-08-12$27.70$27.7089,000——
2020-08-11$27.79$27.79107,900——
2020-08-10$27.47$27.47119,100——
2020-08-07$26.95$26.95178,200——
2020-08-06$26.96$26.9677,200——
2020-08-05$26.98$26.98113,900——
2020-08-04$26.81$26.81124,800——
2020-08-03$26.50$26.50143,800——
2020-07-31$27.24$27.24132,600——
2020-07-30$27.54$27.54122,000——
2020-07-29$27.61$27.6168,500——
2020-07-28$27.25$27.2568,600——
2020-07-27$27.46$27.46144,100——
2020-07-24$27.60$27.60109,000——
2020-07-23$28.03$28.03102,500——
2020-07-22$27.90$27.90178,000——
2020-07-21$27.19$27.19102,400——
2020-07-20$27.63$27.6357,900——
2020-07-17$28.19$28.1980,600——
2020-07-16$27.68$27.68109,200——
2020-07-15$27.95$27.9594,800——
2020-07-14$27.14$27.1460,000——
2020-07-13$27.20$27.2045,100——
2020-07-10$27.64$27.6447,300——
2020-07-09$27.31$27.3176,600——
2020-07-08$28.04$28.04105,100——
2020-07-07$27.53$27.5391,200——
2020-07-06$28.64$28.6462,500——
2020-07-02$28.18$28.1881,600——
2020-07-01$28.39$28.3983,800——
2020-06-30$28.86$28.86159,100——
2020-06-29$27.92$27.92130,700——
2020-06-26$27.14$27.14437,300——
2020-06-25$28.25$28.2578,400——
2020-06-24$27.92$27.9293,800——
2020-06-23$29.15$29.1577,300——
2020-06-22$29.57$29.5771,900——
2020-06-19$29.33$29.33166,300——
2020-06-18$29.59$29.5967,000——
2020-06-17$29.75$29.7595,600——
2020-06-16$30.39$30.39170,300——
2020-06-15$29.32$29.3284,800——
2020-06-12$29.06$29.0694,700——
2020-06-11$28.51$28.51133,800——
2020-06-10$30.18$30.18132,000——
2020-06-09$31.59$31.59203,900——
2020-06-08$32.63$32.63146,000——
2020-06-05$31.60$31.60127,900——
2020-06-04$30.59$30.5988,900——
2020-06-03$30.38$30.38149,800——
2020-06-02$28.58$28.5895,700——
2020-06-01$27.78$27.78180,300——
2020-05-29$27.57$27.57192,000——
2020-05-28$28.07$28.07261,100——
2020-05-27$28.47$28.47131,400——
2020-05-26$27.69$27.69236,300——
2020-05-22$27.08$27.0893,100——
2020-05-21$27.12$27.12139,200——
2020-05-20$27.15$27.15110,100——
2020-05-19$26.17$26.17196,200——
2020-05-18$27.27$27.27303,000——
2020-05-15$25.85$25.85159,100——
2020-05-14$25.36$25.36234,200——
2020-05-13$23.94$23.94164,900——
2020-05-12$24.66$24.66152,300——
2020-05-11$27.32$27.32155,900——
2020-05-08$28.56$28.56139,500——
2020-05-07$27.12$27.1285,800——
2020-05-06$26.08$26.0885,000——
2020-05-05$26.90$26.90108,000——
2020-05-04$26.65$26.6599,200——
2020-05-01$27.08$27.08105,100——
2020-04-30$29.05$29.05201,900——
2020-04-29$30.00$30.00399,800——
2020-04-28$28.61$28.61207,600——
2020-04-27$28.36$28.36116,700——
2020-04-24$27.63$27.6366,800——
2020-04-23$27.65$27.65116,800——
2020-04-22$26.35$26.3598,600——
2020-04-21$26.84$26.8487,900——
2020-04-20$27.94$27.9495,800——
2020-04-17$29.65$29.65176,900——
2020-04-16$29.78$29.78225,600——
2020-04-15$29.36$29.36169,900——
2020-04-14$29.93$29.93300,000——
2020-04-13$29.43$29.43192,000——
2020-04-09$28.69$28.69219,300——
2020-04-08$29.64$29.64134,600——
2020-04-07$29.35$29.35180,500——
2020-04-06$27.40$27.40186,400——
2020-04-03$25.81$25.81376,300——
2020-04-02$25.45$25.45160,500——
2020-04-01$25.31$25.31177,800——
2020-03-31$27.10$27.10232,100——
2020-03-30$28.64$28.64129,800——
2020-03-27$29.71$29.71291,500——
2020-03-26$29.97$29.97242,600——
2020-03-25$27.81$27.81281,300——
2020-03-24$27.52$27.52187,100——
2020-03-23$25.29$25.29257,700——
2020-03-20$23.92$23.92272,600——
2020-03-19$27.11$27.11181,100——
2020-03-18$26.17$26.17275,400——
2020-03-17$28.98$28.98319,100——
2020-03-16$22.56$22.56154,800——
2020-03-13$27.65$27.65193,300——
2020-03-12$25.40$25.40301,900——
2020-03-11$27.23$27.23130,500——
2020-03-10$28.90$28.90129,200——
2020-03-09$28.07$28.07140,600——
2020-03-06$30.76$30.76103,600——
2020-03-05$30.49$30.49179,300——
2020-03-04$32.64$32.64154,400——
2020-03-03$31.37$31.37177,600——
2020-03-02$32.31$32.31171,100——
2020-02-28$31.96$31.96143,500——
2020-02-27$32.83$32.83139,700——
2020-02-26$33.84$33.84137,500——
2020-02-25$33.26$33.26209,600——
2020-02-24$35.56$35.5697,100——
2020-02-21$37.12$37.12135,500——
2020-02-20$36.71$36.7190,100——
2020-02-19$36.77$36.7762,100——
2020-02-18$37.33$37.33143,600——
2020-02-14$37.52$37.5255,100——
2020-02-13$37.20$37.2045,200——
2020-02-12$36.91$36.9155,800——
2020-02-11$36.70$36.7048,700——
2020-02-10$36.84$36.8478,000——
2020-02-07$36.69$36.6957,200——
2020-02-06$36.68$36.6854,000——
2020-02-05$36.90$36.9067,700——
2020-02-04$36.33$36.3390,600——
2020-02-03$35.86$35.86103,000——
2020-01-31$35.40$35.40100,600——
2020-01-30$36.22$36.2273,600——
2020-01-29$36.40$36.40102,300——
2020-01-28$36.76$36.76105,400——
2020-01-27$36.77$36.77132,300——
2020-01-24$37.02$37.0266,600——
2020-01-23$37.71$37.71118,400——
2020-01-22$37.62$37.6258,400——
2020-01-21$37.65$37.6575,200——
2020-01-17$37.79$37.7964,900——
2020-01-16$37.38$37.3875,400——
2020-01-15$37.44$37.4492,900——
2020-01-14$37.39$37.3975,800——
2020-01-13$37.50$37.5085,600——
2020-01-10$37.28$37.2877,400——
2020-01-09$37.33$37.3378,500——
2020-01-08$37.16$37.16101,200——
2020-01-07$37.62$37.6261,700——
2020-01-06$38.02$38.02101,600——
2020-01-03$37.88$37.88122,700——
2020-01-02$37.68$37.68154,000——